Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	0.42	0.42	0.40	0.40	0.40	12.86%	15,649
Mar 12, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	14,816
Mar 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,302
Mar 10, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	826
Mar 7, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	3,122
Mar 6, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	14,548
Mar 5, 2025	0.30	0.49	0.30	0.36	0.36	-	5,459
Mar 4, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,056
Mar 3, 2025	0.35	0.40	0.35	0.35	0.35	-	12,080
Feb 28, 2025	0.35	0.36	0.34	0.35	0.35	-	13,808
Feb 27, 2025	0.35	0.35	0.35	0.35	0.35	-23.75%	502
Feb 26, 2025	0.35	0.46	0.35	0.46	0.46	31.14%	6,192
Feb 25, 2025	0.34	0.35	0.34	0.35	0.35	-	2,173
Feb 24, 2025	0.35	0.50	0.35	0.35	0.35	-	2,566
Feb 21, 2025	0.35	0.38	0.35	0.35	0.35	-	5,711
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