Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.39	0.35	0.35	0.35	-	9,527
Feb 26, 2026	0.37	0.37	0.35	0.35	0.35	-9.33%	2,468
Feb 25, 2026	0.39	0.39	0.37	0.39	0.39	-	1,105
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	4.32%	15,996
Feb 23, 2026	0.34	0.39	0.34	0.37	0.37	-	5,344
Feb 20, 2026	0.39	0.50	0.37	0.37	0.37	-4.15%	8,487
Feb 19, 2026	0.39	0.50	0.34	0.39	0.39	10.29%	6,639
Feb 18, 2026	0.39	0.39	0.35	0.35	0.35	2.64%	2,604
Feb 17, 2026	0.34	0.34	0.34	0.34	0.34	-	428
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	417
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	1,597
Feb 11, 2026	0.34	0.35	0.34	0.34	0.34	-	7,261
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	543
Feb 9, 2026	0.36	0.36	0.34	0.34	0.34	-5.28%	790
Feb 6, 2026	0.39	0.50	0.34	0.36	0.36	2.86%	3,892
Feb 5, 2026	0.50	0.50	0.34	0.35	0.35	-9.09%	18,984
Feb 4, 2026	0.34	0.50	0.34	0.39	0.39	-23.00%	2,378
Feb 3, 2026	0.34	0.50	0.34	0.50	0.50	-	2,819
Feb 2, 2026	0.34	0.50	0.30	0.50	0.50	-	4,566
Jan 30, 2026	0.34	0.50	0.34	0.50	0.50	-	1,852
Jan 29, 2026	0.50	0.52	0.34	0.50	0.50	11.11%	30,148
Jan 28, 2026	0.34	0.50	0.34	0.45	0.45	-10.00%	3,464
Jan 27, 2026	0.50	0.52	0.40	0.50	0.50	-	8,949
Jan 26, 2026	0.34	0.50	0.34	0.50	0.50	11.11%	1,176
Jan 23, 2026	0.30	0.50	0.30	0.45	0.45	12.50%	4,350
Jan 22, 2026	0.30	0.52	0.30	0.40	0.40	-	8,322
Jan 21, 2026	0.52	0.52	0.31	0.40	0.40	29.03%	5,270
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	-	2,856
Jan 16, 2026	0.42	0.50	0.31	0.31	0.31	-18.42%	6,973
Jan 15, 2026	0.47	0.49	0.38	0.38	0.38	-19.15%	2,275
Jan 14, 2026	0.30	0.52	0.30	0.47	0.47	17.50%	6,302
Jan 13, 2026	0.30	0.40	0.30	0.40	0.40	-23.08%	3,507
Jan 12, 2026	0.30	0.52	0.30	0.52	0.52	47.98%	3,371
Jan 9, 2026	0.30	0.52	0.29	0.35	0.35	16.74%	9,299
Jan 8, 2026	0.30	0.52	0.30	0.30	0.30	-3.40%	3,053
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	3.52%	595
Jan 6, 2026	0.30	0.41	0.30	0.30	0.30	-24.75%	8,704
Jan 5, 2026	0.30	0.40	0.30	0.40	0.40	-6.98%	6,581
Jan 2, 2026	0.28	0.43	0.28	0.43	0.43	43.33%	28,454
Dec 31, 2025	0.30	0.31	0.29	0.30	0.30	3.09%	30,115
Dec 30, 2025	0.25	0.30	0.25	0.29	0.29	-3.32%	27,829
Dec 29, 2025	0.28	0.30	0.28	0.30	0.30	0.33%	120,535
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	16,757
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	13,158
Dec 23, 2025	0.30	0.45	0.30	0.30	0.30	-	7,331
Dec 22, 2025	0.30	0.30	0.26	0.30	0.30	-14.29%	18,397
Dec 19, 2025	0.22	0.35	0.22	0.35	0.35	6.06%	11,273
Dec 18, 2025	0.34	0.34	0.33	0.33	0.33	-	1,194
Dec 17, 2025	0.35	0.37	0.33	0.33	0.33	-8.33%	28,215
Dec 16, 2025	0.35	0.38	0.35	0.36	0.36	-5.26%	21,403