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:$1.25
Change Percent:-4.0%
Open:$1.3
Previous Close:$1.25
High:$1.32
Low:$1.25
Volume:1,168,337
Last Trade Date Time:05/10/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SI Chart
Last Twenty Trading Days
Date:2023-05-10
Open:$1.3
Close:$1.25
High:$1.32
Low:$1.25
Volume:1,168,337
Date:2023-05-09
Open:$1.26
Close:$1.24
High:$1.28
Low:$1.23
Volume:763,007
Date:2023-05-08
Open:$1.35
Close:$1.26
High:$1.37
Low:$1.26
Volume:1,503,562
Date:2023-05-05
Open:$1.28
Close:$1.34
High:$1.675
Low:$1.23
Volume:11,504,164
Date:2023-05-04
Open:$1.12
Close:$1.21
High:$1.29
Low:$1.1
Volume:1,995,798
Date:2023-05-03
Open:$1.14
Close:$1.13
High:$1.17
Low:$1.12
Volume:1,160,572
Date:2023-05-02
Open:$1.27
Close:$1.19
High:$1.2738
Low:$1.11
Volume:1,671,703
Date:2023-05-01
Open:$1.34
Close:$1.3
High:$1.35
Low:$1.29
Volume:1,284,712
Date:2023-04-28
Open:$1.3
Close:$1.35
High:$1.39
Low:$1.27
Volume:4,153,119
Date:2023-04-27
Open:$1.31
Close:$1.33
High:$1.38
Low:$1.28
Volume:1,403,812
Date:2023-04-26
Open:$1.37
Close:$1.27
High:$1.375
Low:$1.23
Volume:2,327,240
Date:2023-04-25
Open:$1.36
Close:$1.32
High:$1.4
Low:$1.32
Volume:1,361,640
Date:2023-04-24
Open:$1.56
Close:$1.38
High:$1.564
Low:$1.35
Volume:3,159,779
Date:2023-04-21
Open:$1.57
Close:$1.52
High:$1.62
Low:$1.49
Volume:2,010,040
Date:2023-04-20
Open:$1.55
Close:$1.61
High:$1.63
Low:$1.5
Volume:2,339,488
Date:2023-04-19
Open:$1.5
Close:$1.62
High:$1.65
Low:$1.49
Volume:4,027,428
Date:2023-04-18
Open:$1.57
Close:$1.53
High:$1.59
Low:$1.5
Volume:1,684,670
Date:2023-04-17
Open:$1.55
Close:$1.57
High:$1.63
Low:$1.54
Volume:2,567,386
Date:2023-04-14
Open:$1.6
Close:$1.52
High:$1.63
Low:$1.51
Volume:2,049,835
Date:2023-04-13
Open:$1.59
Close:$1.59
High:$1.68
Low:$1.53
Volume:3,183,665