Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.38	0.40	0.36	0.38	0.38	5.56%	5,831
Dec 12, 2025	0.35	0.40	0.35	0.36	0.36	-10.00%	8,030
Dec 11, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	1,922
Dec 10, 2025	0.40	0.52	0.40	0.41	0.41	2.50%	7,521
Dec 9, 2025	0.40	0.54	0.40	0.40	0.40	-	41,530
Dec 8, 2025	0.35	0.50	0.35	0.40	0.40	-	3,390
Dec 5, 2025	0.35	0.45	0.35	0.40	0.40	-	3,716
Dec 4, 2025	0.40	0.42	0.40	0.40	0.40	-2.44%	11,638
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	3,444
Dec 2, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	5,464
Dec 1, 2025	0.36	0.45	0.36	0.41	0.41	-31.67%	3,867
Nov 28, 2025	0.60	0.65	0.60	0.60	0.60	-7.69%	15,352
Nov 26, 2025	0.59	0.65	0.55	0.65	0.65	8.33%	16,493
Nov 25, 2025	0.40	0.65	0.40	0.60	0.60	9.09%	41,562
Nov 24, 2025	0.40	0.55	0.40	0.55	0.55	34.15%	37,611
Nov 21, 2025	0.40	0.41	0.40	0.41	0.41	-30.51%	2,083
Nov 20, 2025	0.50	0.60	0.38	0.59	0.59	63.89%	211,287
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	10,062
Nov 18, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	2,238