SI Quote, Trading Chart, Silvergate Capital Corp - Class A

home / stock / si / si quote

Stock Information
Company Name: Silvergate Capital Corp - Class A
Stock Symbol: SI
Market: NYSE
Menu
SI SI Quote SI Short SI News SI Articles SI Message Board
Get SI Alerts

News, Short Squeeze, Breakout and More Instantly...
SI Quote
Last:$14.91
Change Percent:4.19%
Open:$14.14
Previous Close:$14.31
High:$15.76
Low:$14.14
Volume:111,856
Last Trade Date Time:03/13/2026 12:51:41 pm
Quotes are delayed by 15 to 20 minutes.
SI Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$14.14
Close:$14.31
High:$15.76
Low:$14.14
Volume:111,856
Date:2026-03-12
Open:$13.73
Close:$13.99
High:$14.78
Low:$13.73
Volume:90,220
Date:2026-03-11
Open:$14.61
Close:$13.26
High:$14.92
Low:$12.73
Volume:159,570
Date:2026-03-10
Open:$13.2
Close:$13.15
High:$13.62
Low:$13.2
Volume:22,535
Date:2026-03-09
Open:$13.01
Close:$13.03
High:$13.15
Low:$12.74
Volume:40,822
Date:2026-03-06
Open:$12.72
Close:$13.205
High:$13.385
Low:$12.67
Volume:44,824
Date:2026-03-05
Open:$13.09
Close:$13.31
High:$13.69
Low:$13.09
Volume:27,462
Date:2026-03-04
Open:$13.1
Close:$13.16
High:$13.44
Low:$13.02
Volume:14,225
Date:2026-03-03
Open:$13.24
Close:$13.42
High:$13.56
Low:$12.915
Volume:27,515
Date:2026-03-02
Open:$13.25
Close:$13.58
High:$13.52
Low:$13.13
Volume:9,909
Date:2026-02-27
Open:$13.49
Close:$13.375
High:$13.76
Low:$13.41
Volume:12,969
Date:2026-02-26
Open:$13.35
Close:$13.06
High:$13.48
Low:$13.12
Volume:13,924
Date:2026-02-25
Open:$13.38
Close:$13.37
High:$13.38
Low:$13
Volume:46,829
Date:2026-02-24
Open:$13.59
Close:$13.2
High:$13.69
Low:$13.34
Volume:21,896
Date:2026-02-23
Open:$13.22
Close:$13.53
High:$13.465
Low:$12.7109
Volume:32,291
Date:2026-02-20
Open:$13.34
Close:$13.095
High:$13.54
Low:$13.17
Volume:8,156
Date:2026-02-19
Open:$12.89
Close:$13.05
High:$13.23
Low:$12.2
Volume:24,061
Date:2026-02-18
Open:$13.06
Close:$13.075
High:$13.09
Low:$12.89
Volume:6,419
Date:2026-02-17
Open:$13.02
Close:$13.02
High:$13.1
Low:$12.71
Volume:21,003
Date:2026-02-13
Open:$13.88
Close:$13.57
High:$13.88
Low:$12.86
Volume:19,928