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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 0.50 | 0.50 | 0.39 | 0.39 | 0.39 | -7.14% | 17,686 |
Oct 7, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 11,813 |
Oct 6, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 23,718 |
Oct 3, 2025 | 0.41 | 0.42 | 0.35 | 0.42 | 0.42 | 7.69% | 7,065 |
Oct 2, 2025 | 0.39 | 0.55 | 0.39 | 0.39 | 0.39 | -18.75% | 1,450 |
Oct 1, 2025 | 0.41 | 0.48 | 0.35 | 0.48 | 0.48 | 17.07% | 68,484 |
Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,499 |
Sep 29, 2025 | 0.39 | 0.55 | 0.39 | 0.41 | 0.41 | -16.33% | 58,727 |
Sep 26, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 25.64% | 14,775 |
Sep 25, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | - | 57,129 |
Sep 24, 2025 | 0.38 | 0.49 | 0.38 | 0.39 | 0.39 | -2.50% | 16,890 |
Sep 23, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 4,667 |
Sep 22, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | - | 32,195 |
Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,589 |
Sep 18, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 6,813 |
Sep 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 6,747 |
Sep 16, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 30,822 |
Sep 15, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 37,031 |
Sep 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -20.00% | 2,838 |
Sep 11, 2025 | 0.36 | 0.51 | 0.36 | 0.50 | 0.50 | 35.14% | 49,105 |
Sep 10, 2025 | 0.50 | 0.50 | 0.35 | 0.37 | 0.37 | -26.00% | 72,869 |
Sep 9, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 7,788 |
Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,670 |
Sep 5, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 8,197 |
Sep 4, 2025 | 0.50 | 0.51 | 0.35 | 0.50 | 0.50 | - | 4,545 |
Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,257 |
Sep 2, 2025 | 0.39 | 0.50 | 0.39 | 0.50 | 0.50 | 28.21% | 23,637 |
Aug 29, 2025 | 0.35 | 0.50 | 0.35 | 0.39 | 0.39 | -13.33% | 6,702 |
Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,822 |
Aug 27, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -11.76% | 9,800 |
Aug 26, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | 0.51 | - | 2,704 |
Aug 25, 2025 | 0.35 | 0.51 | 0.35 | 0.51 | 0.51 | -7.27% | 1,923 |
Aug 22, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 22.22% | 6,045 |
Aug 21, 2025 | 0.39 | 0.50 | 0.39 | 0.45 | 0.45 | -10.00% | 3,423 |
Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,489 |
Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 21,768 |
Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,851 |
Aug 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,770 |
Aug 14, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 12,313 |
Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,169 |
Aug 12, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 5,608 |
Aug 11, 2025 | 0.35 | 0.46 | 0.35 | 0.45 | 0.45 | -30.77% | 3,509 |
Aug 8, 2025 | 0.60 | 0.65 | 0.41 | 0.65 | 0.65 | - | 31,609 |
Aug 7, 2025 | 0.50 | 0.65 | 0.41 | 0.65 | 0.65 | 18.18% | 53,149 |
Aug 6, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | - | 8,274 |
Aug 5, 2025 | 0.55 | 0.75 | 0.55 | 0.55 | 0.55 | - | 11,016 |
Aug 4, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 12,651 |
Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 7,592 |
Jul 31, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 8,798 |
Jul 30, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | 2.00% | 7,391 |