Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.31	0.45	0.31	0.35	0.35	12.90%	3,837
May 22, 2025	0.27	0.31	0.27	0.31	0.31	-	1,454
May 21, 2025	0.32	0.32	0.31	0.31	0.31	-	1,701
May 20, 2025	0.31	0.32	0.31	0.31	0.31	-11.43%	1,656
May 19, 2025	0.24	0.35	0.24	0.35	0.35	-	7,349
May 16, 2025	0.35	0.36	0.35	0.35	0.35	-5.41%	3,955
May 15, 2025	0.35	0.45	0.35	0.37	0.37	5.71%	8,393
May 14, 2025	0.35	0.35	0.30	0.35	0.35	-	135,052
May 13, 2025	0.25	0.35	0.25	0.35	0.35	16.67%	73,455
May 12, 2025	0.25	0.30	0.24	0.30	0.30	20.00%	30,405
May 9, 2025	0.25	0.25	0.25	0.25	0.25	-	1,708
May 8, 2025	0.25	0.25	0.25	0.25	0.25	-	1,857
May 7, 2025	0.25	0.25	0.25	0.25	0.25	-	1,844
May 6, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	21,842
May 5, 2025	0.27	0.35	0.27	0.27	0.27	-	2,042
May 2, 2025	0.27	0.27	0.27	0.27	0.27	-	877
May 1, 2025	0.30	0.30	0.27	0.27	0.27	-	131,014
Apr 30, 2025	0.30	0.30	0.27	0.27	0.27	-	478
Apr 29, 2025	0.27	0.27	0.27	0.27	0.27	-	390
Apr 28, 2025	0.27	0.27	0.27	0.27	0.27	-	1,008
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