Silvergate Capital Corporation (SICPQ)
OTCMKTS · Delayed Price · Currency is USD
0.3900
+0.0400 (11.43%)
Oct 10, 2025, 12:31 PM EDT

Silvergate Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.500.500.390.390.39-7.14%17,686
Oct 7, 20250.390.420.390.420.42-11,813
Oct 6, 20250.390.420.390.420.42-23,718
Oct 3, 20250.410.420.350.420.427.69%7,065
Oct 2, 20250.390.550.390.390.39-18.75%1,450
Oct 1, 20250.410.480.350.480.4817.07%68,484
Sep 30, 20250.410.410.410.410.41-12,499
Sep 29, 20250.390.550.390.410.41-16.33%58,727
Sep 26, 20250.410.490.410.490.4925.64%14,775
Sep 25, 20250.350.410.350.390.39-57,129
Sep 24, 20250.380.490.380.390.39-2.50%16,890
Sep 23, 20250.350.400.350.400.40-4,667
Sep 22, 20250.350.410.350.400.40-32,195
Sep 19, 20250.400.400.400.400.40-7,589
Sep 18, 20250.390.410.390.400.401.27%6,813
Sep 17, 20250.400.400.390.400.40-1.25%6,747
Sep 16, 20250.380.400.380.400.402.56%30,822
Sep 15, 20250.400.410.390.390.39-2.50%37,031
Sep 12, 20250.390.400.390.400.40-20.00%2,838
Sep 11, 20250.360.510.360.500.5035.14%49,105
Sep 10, 20250.500.500.350.370.37-26.00%72,869
Sep 9, 20250.500.500.450.500.50-7,788
Sep 8, 20250.500.500.500.500.50-10,670
Sep 5, 20250.500.510.500.500.50-8,197
Sep 4, 20250.500.510.350.500.50-4,545
Sep 3, 20250.500.500.500.500.50-20,257
Sep 2, 20250.390.500.390.500.5028.21%23,637
Aug 29, 20250.350.500.350.390.39-13.33%6,702
Aug 28, 20250.450.450.450.450.45-3,822
Aug 27, 20250.500.500.450.450.45-11.76%9,800
Aug 26, 20250.500.550.500.510.51-2,704
Aug 25, 20250.350.510.350.510.51-7.27%1,923
Aug 22, 20250.450.550.450.550.5522.22%6,045
Aug 21, 20250.390.500.390.450.45-10.00%3,423
Aug 20, 20250.500.500.500.500.50-11,489
Aug 19, 20250.500.500.500.500.50-21,768
Aug 18, 20250.500.500.500.500.50-1,851
Aug 15, 20250.500.500.500.500.50-5,770
Aug 14, 20250.500.500.450.500.50-12,313
Aug 13, 20250.500.500.500.500.50-5,169
Aug 12, 20250.450.500.450.500.5011.11%5,608
Aug 11, 20250.350.460.350.450.45-30.77%3,509
Aug 8, 20250.600.650.410.650.65-31,609
Aug 7, 20250.500.650.410.650.6518.18%53,149
Aug 6, 20250.500.550.500.550.55-8,274
Aug 5, 20250.550.750.550.550.55-11,016
Aug 4, 20250.510.550.510.550.553.77%12,651
Aug 1, 20250.530.530.530.530.53-3.64%7,592
Jul 31, 20250.500.550.500.550.557.84%8,798
Jul 30, 20250.550.550.510.510.512.00%7,391