Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.35	0.45	0.35	0.45	0.45	-6.25%	11,323
Oct 28, 2025	0.35	0.48	0.35	0.48	0.48	6.67%	9,483
Oct 27, 2025	0.45	0.50	0.39	0.45	0.45	-	58,887
Oct 24, 2025	0.40	0.50	0.39	0.45	0.45	15.38%	8,023
Oct 23, 2025	0.39	0.40	0.39	0.39	0.39	-	3,074
Oct 22, 2025	0.45	0.45	0.39	0.39	0.39	-13.33%	7,559
Oct 21, 2025	0.45	0.45	0.45	0.45	0.45	-	5,521
Oct 20, 2025	0.39	0.45	0.39	0.45	0.45	-2.17%	3,476
Oct 17, 2025	0.45	0.46	0.42	0.46	0.46	2.22%	1,895
Oct 16, 2025	0.41	0.50	0.39	0.45	0.45	-	92,337
Oct 15, 2025	0.45	0.45	0.41	0.45	0.45	-	20,869
Oct 14, 2025	0.41	0.45	0.41	0.45	0.45	9.76%	4,518
Oct 13, 2025	0.39	0.41	0.39	0.41	0.41	-8.89%	5,704
Oct 10, 2025	0.39	0.45	0.35	0.45	0.45	28.57%	40,217
Oct 9, 2025	0.39	0.39	0.35	0.35	0.35	-10.26%	9,352
Oct 8, 2025	0.50	0.50	0.39	0.39	0.39	-7.14%	17,686
Oct 7, 2025	0.39	0.42	0.39	0.42	0.42	-	11,813
Oct 6, 2025	0.39	0.42	0.39	0.42	0.42	-	23,718
Oct 3, 2025	0.41	0.42	0.35	0.42	0.42	7.69%	7,065
Oct 2, 2025	0.39	0.55	0.39	0.39	0.39	-18.75%	1,450
Oct 1, 2025	0.41	0.48	0.35	0.48	0.48	17.07%	68,484
Sep 30, 2025	0.41	0.41	0.41	0.41	0.41	-	12,499
Sep 29, 2025	0.39	0.55	0.39	0.41	0.41	-16.33%	58,727
Sep 26, 2025	0.41	0.49	0.41	0.49	0.49	25.64%	14,775
Sep 25, 2025	0.35	0.41	0.35	0.39	0.39	-	57,129
Sep 24, 2025	0.38	0.49	0.38	0.39	0.39	-2.50%	16,890
Sep 23, 2025	0.35	0.40	0.35	0.40	0.40	-	4,667
Sep 22, 2025	0.35	0.41	0.35	0.40	0.40	-	32,195
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	-	7,589
Sep 18, 2025	0.39	0.41	0.39	0.40	0.40	1.27%	6,813
Sep 17, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	6,747
Sep 16, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	30,822
Sep 15, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	37,031
Sep 12, 2025	0.39	0.40	0.39	0.40	0.40	-20.00%	2,838
Sep 11, 2025	0.36	0.51	0.36	0.50	0.50	35.14%	49,105
Sep 10, 2025	0.50	0.50	0.35	0.37	0.37	-26.00%	72,869
Sep 9, 2025	0.50	0.50	0.45	0.50	0.50	-	7,788
Sep 8, 2025	0.50	0.50	0.50	0.50	0.50	-	10,670
Sep 5, 2025	0.50	0.51	0.50	0.50	0.50	-	8,197
Sep 4, 2025	0.50	0.51	0.35	0.50	0.50	-	4,545
Sep 3, 2025	0.50	0.50	0.50	0.50	0.50	-	20,257
Sep 2, 2025	0.39	0.50	0.39	0.50	0.50	28.21%	23,637
Aug 29, 2025	0.35	0.50	0.35	0.39	0.39	-13.33%	6,702
Aug 28, 2025	0.45	0.45	0.45	0.45	0.45	-	3,822
Aug 27, 2025	0.50	0.50	0.45	0.45	0.45	-11.76%	9,800
Aug 26, 2025	0.50	0.55	0.50	0.51	0.51	-	2,704
Aug 25, 2025	0.35	0.51	0.35	0.51	0.51	-7.27%	1,923
Aug 22, 2025	0.45	0.55	0.45	0.55	0.55	22.22%	6,045
Aug 21, 2025	0.39	0.50	0.39	0.45	0.45	-10.00%	3,423
Aug 20, 2025	0.50	0.50	0.50	0.50	0.50	-	11,489