Free Trial

Silvergate Capital (SI) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free SI Stock Alerts
$0.54
+0.04 (+8.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Silvergate Capital Stock Price Performance

5 Day
Performance
+35.00%
1 Month
Performance
+35.00%
3 Month
Performance
+58.82%
6 Month
Performance
+78.69%
Year-To-Date
Performance
+80.00%
1 Year
Performance
-51.79%
Receive SI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvergate Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

SI Stock Chart for Saturday, May, 18, 2024

SI Chart by TradingView

Silvergate Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.50$0.54
+8.00%		$0.54$0.5042,575 shs$17.10 million
05/16/2024$0.50$0.50$0.50$0.5013,017 shs$15.83 million
05/15/2024$0.50$0.50$0.50$0.4146,185 shs$15.83 million
05/14/2024$0.40$0.50
+25.00%		$0.50$0.4146,185 shs$15.83 million
05/13/2024$0.40$0.40$0.40$0.409,073 shs$12.66 million
05/10/2024$0.39$0.40
+2.56%		$0.40$0.253,562 shs$12.66 million
05/09/2024$0.36$0.39
+8.33%		$0.39$0.362,017 shs$12.35 million
05/08/2024$0.43$0.36
-16.28%		$0.44$0.368,014 shs$11.40 million
05/07/2024$0.43$0.43$0.43$0.428,133 shs$13.61 million
05/06/2024$0.42$0.43
+2.38%		$0.43$0.428,133 shs$13.61 million
05/03/2024$0.41$0.41$0.42$0.373,761 shs$12.98 million
05/02/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million
05/01/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million
04/30/2024$0.40$0.41
+2.50%		$0.42$0.1529,355 shs$12.98 million
04/29/2024$0.40$0.40$0.41$0.4071,581 shs$12.66 million
04/26/2024$0.45$0.40
-11.11%		$0.41$0.4071,581 shs$12.66 million
04/25/2024$0.45$0.45$0.46$0.3515,595 shs$14.25 million
04/24/2024$0.40$0.45
+12.50%		$0.46$0.3515,595 shs$14.25 million
04/23/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million
04/22/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million
04/19/2024$0.40$0.40$0.41$0.4025,439 shs$12.66 million
04/18/2024$0.40$0.40$0.41$0.3339,995 shs$12.66 million
04/17/2024$0.39$0.40
+2.56%		$0.40$0.1528,263 shs$12.66 million
04/16/2024$0.39$0.39$0.39$0.3322,780 shs$12.35 million
04/15/2024$0.38$0.39
+2.63%		$0.39$0.3322,780 shs$12.35 million
04/12/2024$0.36$0.38
+7.04%		$0.39$0.3328,075 shs$12.03 million
04/11/2024$0.34$0.36
+4.41%		$0.38$0.3229,246 shs$11.24 million
04/10/2024$0.34$0.34$0.35$0.1417,207 shs$10.76 million
04/09/2024$0.33$0.34
+3.03%		$0.35$0.1417,207 shs$10.76 million
04/08/2024$0.33$0.33$0.34$0.335,294 shs$10.45 million
04/05/2024$0.34$0.33
-2.94%		$0.33$0.115,294 shs$10.45 million
04/04/2024$0.34$0.34$0.35$0.1478,088 shs$10.76 million
04/03/2024$0.33$0.34
+3.03%		$0.35$0.1478,088 shs$10.76 million
04/02/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million
04/01/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million
03/29/2024$0.33$0.33$0.33$0.33129,397 shs$10.45 million
03/28/2024$0.32$0.33
+3.13%		$0.33$0.33129,397 shs$10.45 million
03/27/2024$0.32$0.32$0.33$0.3099,287 shs$10.13 million
03/26/2024$0.33$0.32
-3.03%		$0.33$0.3099,287 shs$10.13 million
03/25/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million
03/21/2024$0.33$0.33$0.37$0.3313,549 shs$10.45 million
03/20/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million
03/19/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million
03/18/2024$0.33$0.33$0.33$0.337,679 shs$10.45 million
03/15/2024$0.33$0.33$0.37$0.3319,139 shs$10.45 million
03/14/2024$0.34$0.33
-2.94%		$0.33$0.33146,284 shs$10.45 million
03/13/2024$0.33$0.34
+3.03%		$0.34$0.1117,321 shs$10.76 million
03/12/2024$0.34$0.33
-2.94%		$0.34$0.11146,284 shs$10.45 million
03/11/2024$0.34$0.34$0.38$0.3416,359 shs$10.76 million
03/08/2024$0.34$0.34$0.34$0.114,355 shs$10.76 million
03/07/2024$0.38$0.34
-10.53%		$0.34$0.114,355 shs$10.76 million
03/06/2024$0.35$0.38
+8.57%		$0.38$0.3339,883 shs$12.03 million
03/05/2024$0.36$0.35
-2.78%		$0.36$0.3554,161 shs$11.08 million
03/04/2024$0.36$0.36$0.36$0.3630,606 shs$11.40 million
03/01/2024$0.36$0.36$0.36$0.3519,435 shs$11.40 million
02/29/2024$0.36$0.36$0.36$0.3017,861 shs$11.40 million
02/28/2024$0.36$0.36$0.39$0.3680,489 shs$11.40 million
02/27/2024$0.38$0.36
-4.00%		$0.39$0.3680,489 shs$11.40 million
02/26/2024$0.37$0.38
+1.35%		$0.38$0.3779,461 shs$11.87 million
02/23/2024$0.37$0.37$0.38$0.1131,055 shs$11.71 million
02/22/2024$0.40$0.37
-7.50%		$0.39$0.3711,895 shs$11.71 million
02/21/2024$0.34$0.40
+17.65%		$0.40$0.11126,092 shs$12.66 million
02/20/2024$0.34$0.34$0.35$0.3343,085 shs$10.76 million
02/19/2024$0.34$0.34$0.35$0.3343,085 shs$10.76 million

Related Companies:
This page (NYSE:SI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits