Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.33	0.33	0.27	0.27	0.27	-18.18%	58,186
Apr 24, 2025	0.33	0.35	0.33	0.33	0.33	-	4,493
Apr 23, 2025	0.33	0.45	0.33	0.33	0.33	-26.67%	5,967
Apr 22, 2025	0.33	0.45	0.33	0.45	0.45	-	3,402
Apr 21, 2025	0.36	0.45	0.36	0.45	0.45	36.36%	7,543
Apr 17, 2025	0.33	0.33	0.33	0.33	0.33	-	7,877
Apr 16, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	6,555
Apr 15, 2025	0.35	0.35	0.35	0.35	0.35	-	2,194
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-	1,021
Apr 11, 2025	0.35	0.45	0.35	0.35	0.35	-	8,827
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	11,217
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	-	2,951
Apr 8, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	5,179
Apr 7, 2025	0.34	0.35	0.30	0.31	0.31	-11.43%	7,256
Apr 4, 2025	0.35	0.35	0.35	0.35	0.35	-	10,073
Apr 3, 2025	0.30	0.35	0.30	0.35	0.35	-	7,176
Apr 2, 2025	0.40	0.46	0.35	0.35	0.35	-23.91%	10,242
Apr 1, 2025	0.35	0.46	0.35	0.46	0.46	31.43%	17,736
Mar 31, 2025	0.35	0.35	0.35	0.35	0.35	-	6,825
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	-	24,442
Mar 27, 2025	0.35	0.35	0.35	0.35	0.35	-	6,289
Mar 26, 2025	0.35	0.35	0.35	0.35	0.35	-	1,252
Mar 25, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	9,389
Mar 24, 2025	0.38	0.38	0.38	0.38	0.38	-	2,641
Mar 21, 2025	0.38	0.38	0.38	0.38	0.38	-	2,768
Mar 20, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	11,046
Mar 19, 2025	0.40	0.40	0.40	0.40	0.40	-	3,601
Mar 18, 2025	0.40	0.40	0.40	0.40	0.40	-	6,672
Mar 17, 2025	0.40	0.40	0.40	0.40	0.40	-	3,776
Mar 14, 2025	0.40	0.40	0.40	0.40	0.40	-	2,081
Mar 13, 2025	0.42	0.42	0.40	0.40	0.40	12.86%	15,649
Mar 12, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	14,816
Mar 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,302
Mar 10, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	826
Mar 7, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	3,122
Mar 6, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	14,548
Mar 5, 2025	0.30	0.49	0.30	0.36	0.36	-	5,459
Mar 4, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,056
Mar 3, 2025	0.35	0.40	0.35	0.35	0.35	-	12,080
Feb 28, 2025	0.35	0.36	0.34	0.35	0.35	-	13,808
Feb 27, 2025	0.35	0.35	0.35	0.35	0.35	-23.75%	502
Feb 26, 2025	0.35	0.46	0.35	0.46	0.46	31.14%	6,192
Feb 25, 2025	0.34	0.35	0.34	0.35	0.35	-	2,173
Feb 24, 2025	0.35	0.50	0.35	0.35	0.35	-	2,566
Feb 21, 2025	0.35	0.38	0.35	0.35	0.35	-	5,711
Feb 20, 2025	0.35	0.38	0.35	0.35	0.35	-	9,190
Feb 19, 2025	0.35	0.50	0.35	0.35	0.35	-23.08%	1,744
Feb 18, 2025	0.45	0.46	0.30	0.46	0.46	-0.55%	41,539
Feb 14, 2025	0.46	0.50	0.46	0.46	0.46	-	47,834
Feb 13, 2025	0.45	0.46	0.45	0.46	0.46	-0.54%	1,798