Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.16	0.30	0.11	0.28	0.28	-8.33%	1,106
Mar 19, 2026	0.25	0.30	0.24	0.30	0.30	20.00%	1,535
Mar 18, 2026	0.16	0.25	0.16	0.25	0.25	-	1,709
Mar 17, 2026	0.05	0.25	0.05	0.25	0.25	-	3,709
Mar 16, 2026	0.16	0.26	0.10	0.25	0.25	8.70%	6,854
Mar 13, 2026	0.05	0.26	0.05	0.23	0.23	-10.23%	4,238
Mar 12, 2026	0.26	0.29	0.26	0.26	0.26	2.48%	4,550
Mar 11, 2026	0.05	0.26	0.05	0.25	0.25	-1.96%	12,529
Mar 10, 2026	0.30	0.30	0.05	0.26	0.26	-15.00%	3,270
Mar 9, 2026	0.34	0.34	0.05	0.30	0.30	-10.71%	59,082
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	-	4,906
Mar 5, 2026	0.35	0.35	0.33	0.34	0.34	-1.75%	54,713
Mar 4, 2026	0.33	0.39	0.33	0.34	0.34	3.32%	5,870
Mar 3, 2026	0.33	0.39	0.33	0.33	0.33	-5.97%	1,747
Mar 2, 2026	0.35	0.35	0.33	0.35	0.35	0.57%	49,171
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