Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.35	0.38	0.35	0.35	0.35	-	9,190
Feb 19, 2025	0.35	0.50	0.35	0.35	0.35	-23.08%	1,744
Feb 18, 2025	0.45	0.46	0.30	0.46	0.46	-0.55%	41,539
Feb 14, 2025	0.46	0.50	0.46	0.46	0.46	-	47,834
Feb 13, 2025	0.45	0.46	0.45	0.46	0.46	-0.54%	1,798
Feb 12, 2025	0.41	0.47	0.41	0.46	0.46	12.20%	41,346
Feb 11, 2025	0.40	0.50	0.40	0.41	0.41	2.50%	8,017
Feb 10, 2025	0.50	0.50	0.40	0.40	0.40	-	4,859
Feb 7, 2025	0.30	0.50	0.30	0.40	0.40	-19.98%	3,134
Feb 6, 2025	0.30	0.50	0.30	0.50	0.50	6.36%	2,698
Feb 5, 2025	0.48	0.50	0.30	0.47	0.47	-4.08%	3,867
Feb 4, 2025	0.49	0.50	0.30	0.49	0.49	63.33%	13,192
Feb 3, 2025	0.25	0.30	0.25	0.30	0.30	-	22,605
Jan 31, 2025	0.25	0.30	0.25	0.30	0.30	20.00%	2,806
Jan 30, 2025	0.25	0.25	0.25	0.25	0.25	-	1,956
Jan 29, 2025	0.25	0.25	0.25	0.25	0.25	-	1,486
Jan 28, 2025	0.30	0.36	0.24	0.25	0.25	-16.67%	100,717
Jan 27, 2025	0.30	0.35	0.30	0.30	0.30	-	30,495
Jan 24, 2025	0.30	0.30	0.30	0.30	0.30	-	892
Jan 23, 2025	0.30	0.50	0.30	0.30	0.30	-	55,246
Jan 22, 2025	0.54	0.54	0.30	0.30	0.30	-	25,108
Jan 21, 2025	0.60	0.60	0.30	0.30	0.30	-50.00%	21,497
Jan 17, 2025	0.30	0.60	0.30	0.60	0.60	100.00%	346,006
Jan 16, 2025	0.30	0.64	0.30	0.30	0.30	-	30,982
Jan 15, 2025	0.11	0.65	0.11	0.30	0.30	-25.00%	19,003
Jan 14, 2025	0.40	0.40	0.40	0.40	0.40	-	952
Jan 13, 2025	0.40	0.40	0.40	0.40	0.40	-20.00%	1,635
Jan 10, 2025	0.50	0.50	0.40	0.50	0.50	-0.99%	155,583
Jan 8, 2025	0.51	0.60	0.51	0.51	0.51	-0.98%	4,000
Jan 7, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	19,556
Jan 6, 2025	0.45	0.50	0.45	0.50	0.50	-28.57%	4,231
Jan 3, 2025	0.50	0.70	0.50	0.70	0.70	39.72%	1,934
Jan 2, 2025	0.48	0.70	0.48	0.50	0.50	-	3,164
Dec 31, 2024	0.50	0.70	0.50	0.50	0.50	-1.76%	46,491
Dec 30, 2024	0.31	0.51	0.11	0.51	0.51	1.80%	37,513
Dec 27, 2024	0.50	0.70	0.50	0.50	0.50	-0.79%	57,693
Dec 26, 2024	0.11	0.51	0.11	0.51	0.51	-27.86%	20,300
Dec 24, 2024	0.40	0.70	0.40	0.70	0.70	55.56%	9,180
Dec 23, 2024	0.12	0.48	0.11	0.45	0.45	-6.25%	19,264
Dec 20, 2024	0.43	0.51	0.43	0.48	0.48	-4.00%	132,765
Dec 19, 2024	0.50	0.75	0.50	0.50	0.50	-	65,587
Dec 18, 2024	0.50	0.80	0.50	0.50	0.50	-0.10%	14,646
Dec 17, 2024	0.50	0.82	0.50	0.50	0.50	0.91%	20,757
Dec 16, 2024	0.50	0.50	0.49	0.50	0.50	0.20%	15,562
Dec 13, 2024	0.48	0.82	0.48	0.50	0.50	2.06%	55,169
Dec 12, 2024	0.48	0.50	0.48	0.49	0.49	1.04%	44,542
Dec 11, 2024	0.48	0.48	0.48	0.48	0.48	-	16,206
Dec 10, 2024	0.46	0.48	0.46	0.48	0.48	-2.04%	21,459
Dec 9, 2024	0.46	0.60	0.46	0.49	0.49	2.08%	30,182
Dec 6, 2024	0.48	0.50	0.48	0.48	0.48	-4.00%	15,802
Dec 5, 2024	0.50	0.50	0.50	0.50	0.50	-	69,690
Dec 4, 2024	0.40	0.50	0.40	0.50	0.50	19.05%	61,096
Dec 3, 2024	0.42	0.46	0.42	0.42	0.42	-8.70%	16,487
Dec 2, 2024	0.42	0.60	0.40	0.46	0.46	9.52%	26,068
Nov 29, 2024	0.42	0.60	0.42	0.42	0.42	-	26,168
Nov 27, 2024	0.41	0.50	0.40	0.42	0.42	-	30,093
Nov 26, 2024	0.42	0.78	0.42	0.42	0.42	2.44%	5,719
Nov 25, 2024	0.31	0.42	0.31	0.41	0.41	-9.89%	35,479
Nov 22, 2024	0.50	0.55	0.41	0.46	0.46	-1.09%	7,802
Nov 21, 2024	0.50	0.55	0.40	0.46	0.46	-33.65%	1,291,483
Nov 20, 2024	0.50	0.82	0.50	0.69	0.69	38.66%	85,749
Nov 19, 2024	0.50	0.66	0.50	0.50	0.50	-3.85%	17,321
Nov 18, 2024	0.52	0.53	0.52	0.52	0.52	4.00%	3,896
Nov 15, 2024	0.50	0.50	0.50	0.50	0.50	5.26%	76,191
Nov 14, 2024	0.40	0.55	0.40	0.48	0.48	-5.00%	16,440
Nov 13, 2024	0.26	0.55	0.26	0.50	0.50	-9.09%	10,746
Nov 12, 2024	0.40	0.90	0.25	0.55	0.55	37.50%	9,757
Nov 11, 2024	0.12	0.85	0.11	0.40	0.40	-51.22%	15,057
Nov 8, 2024	0.70	0.82	0.70	0.82	0.82	9.33%	6,651
Nov 7, 2024	0.85	0.85	0.11	0.75	0.75	-16.67%	280,465
Nov 6, 2024	0.11	0.90	0.11	0.90	0.90	4.65%	22,709
Nov 5, 2024	0.86	0.90	0.85	0.86	0.86	-3.37%	18,614
Nov 4, 2024	0.88	0.89	0.88	0.89	0.89	-	80,628
Nov 1, 2024	0.90	0.90	0.89	0.89	0.89	-	71,551
Oct 31, 2024	0.89	0.92	0.89	0.89	0.89	-3.26%	5,794
Oct 30, 2024	0.85	0.92	0.85	0.92	0.92	2.22%	8,045
Oct 29, 2024	0.11	0.94	0.11	0.90	0.90	1.12%	70,956
Oct 28, 2024	0.85	1.00	0.85	0.89	0.89	-4.20%	31,151
Oct 25, 2024	1.00	1.05	0.81	0.93	0.93	-13.18%	1,896,099
Oct 24, 2024	1.00	1.10	0.99	1.07	1.07	7.00%	21,468
Oct 23, 2024	0.90	1.00	0.83	1.00	1.00	-	24,317
Oct 22, 2024	0.80	1.00	0.70	1.00	1.00	25.00%	16,431
Oct 21, 2024	0.80	1.00	0.80	0.80	0.80	-20.00%	14,739
Oct 18, 2024	0.67	1.01	0.67	1.00	1.00	33.33%	25,097
Oct 17, 2024	0.70	0.75	0.70	0.75	0.75	7.14%	2,079
Oct 16, 2024	0.80	0.90	0.70	0.70	0.70	-22.22%	7,718
Oct 15, 2024	1.10	1.10	0.80	0.90	0.90	-28.00%	23,988
Oct 14, 2024	1.00	1.25	1.00	1.25	1.25	4.17%	93,544
Oct 11, 2024	1.10	1.20	0.70	1.20	1.20	-	129,227
Oct 10, 2024	0.90	1.20	0.90	1.20	1.20	9.09%	64,258
Oct 9, 2024	1.00	1.10	1.00	1.10	1.10	-	57,741
Oct 8, 2024	0.11	1.10	0.11	1.10	1.10	22.22%	67,888
Oct 7, 2024	0.90	0.90	0.90	0.90	0.90	-4.26%	17,774
Oct 4, 2024	0.90	1.00	0.90	0.94	0.94	-6.00%	99,142
Oct 3, 2024	0.90	1.00	0.90	1.00	1.00	11.11%	65,830
Oct 2, 2024	0.90	0.90	0.90	0.90	0.90	-	14,708
Oct 1, 2024	0.91	1.00	0.11	0.90	0.90	-10.00%	44,644
Sep 30, 2024	0.81	1.00	0.81	1.00	1.00	-	13,821
Sep 27, 2024	0.91	1.00	0.90	1.00	1.00	4.17%	55,190
Sep 26, 2024	0.40	1.13	0.40	0.96	0.96	-4.00%	145,657