Free Trial

Silvergate Capital (SI) Stock Chart & Stock Price History

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free SI Stock Alerts
$0.42
+0.01 (+2.44%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Silvergate Capital Stock Price Performance

5 Day
Performance
+5.00%
1 Month
Performance
+23.53%
3 Month
Performance
+35.48%
6 Month
Performance
+75.00%
Year-To-Date
Performance
+40.00%
1 Year
Performance
-65.29%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

SI Stock Chart for Saturday, May, 4, 2024

SI Chart by TradingView

Silvergate Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/16/2024$0.33$0.33$0.35$0.31106,447 shs$10.45 million
02/15/2024$0.33$0.33
+1.54%		$0.35$0.31106,447 shs$10.45 million
02/14/2024$0.32$0.33
+1.56%		$0.33$0.1124,688 shs$10.29 million
02/13/2024$0.31$0.32
+4.92%		$0.35$0.3112,992 shs$10.13 million
02/12/2024$0.31$0.31$0.31$0.3021,066 shs$9.66 million
02/09/2024$0.30$0.30$0.30$0.3021,932 shs$9.50 million
02/08/2024$0.30$0.30$0.31$0.308,335 shs$9.50 million
02/07/2024$0.32$0.30
-6.25%		$0.30$0.3012,120 shs$9.50 million
02/06/2024$0.32$0.32$0.32$0.3046,207 shs$10.13 million
02/05/2024$0.31$0.32
+3.23%		$0.32$0.3038,957 shs$10.13 million

Related Companies:
This page (NYSE:SI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace