Skip to main content
Silvergate Capital Corporation (SICP)
OTCMKTS · Delayed Price · Currency is USD
0.290
-0.043 (-12.83%)
At close: Apr 29, 2026

Silvergate Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.300.300.270.290.29-12.83%1,137
Apr 28, 20260.250.330.250.330.33-16.83%504
Apr 27, 20260.350.420.270.400.40-3,220
Apr 24, 20260.170.400.170.400.4050.94%9,699
Apr 23, 20260.270.300.270.270.27-1.63%3,852
Apr 22, 20260.260.270.260.270.273.58%10,305
Apr 21, 20260.220.300.220.260.263.63%3,295
Apr 20, 20260.250.300.250.250.254.54%22,566
Apr 17, 20260.340.400.240.240.24-19.97%7,177
Apr 16, 20260.220.400.220.300.30-28.57%5,537
Apr 15, 20260.220.420.220.420.42100.00%2,540
Apr 14, 20260.220.240.210.210.2127.27%4,675
Apr 13, 20260.170.220.150.170.17-34.00%2,222
Apr 10, 20260.200.500.200.250.2525.00%3,358
Apr 9, 20260.210.400.150.200.20-9.54%7,851
Apr 8, 20260.190.220.110.220.2216.37%19,208
Apr 7, 20260.280.300.150.190.19-36.92%37,658
Apr 6, 20260.080.300.080.300.30100.80%6,831
Apr 2, 20260.120.530.050.150.15-19,504
Apr 1, 20260.350.500.150.150.15150.00%24,559
Mar 31, 20260.230.290.060.060.06-61.29%2,355
Mar 30, 20260.250.250.160.160.16-38.59%2,903
Mar 27, 20260.160.500.060.250.25-27.89%1,340
Mar 26, 20260.300.350.060.350.3516.43%4,042
Mar 25, 20260.060.600.060.300.3030.07%16,103
Mar 24, 20260.230.230.230.230.23-7.56%329
Mar 23, 20260.230.250.230.250.25-9.09%842
Mar 20, 20260.160.300.110.280.28-8.33%1,106
Mar 19, 20260.250.300.240.300.3020.00%1,535
Mar 18, 20260.160.250.160.250.25-1,709
Mar 17, 20260.050.250.050.250.25-3,709
Mar 16, 20260.160.260.100.250.258.70%6,854
Mar 13, 20260.050.260.050.230.23-10.23%4,238
Mar 12, 20260.260.290.260.260.262.48%4,550
Mar 11, 20260.050.260.050.250.25-1.96%12,529
Mar 10, 20260.300.300.050.260.26-15.00%3,270
Mar 9, 20260.340.340.050.300.30-10.71%59,082
Mar 6, 20260.330.340.330.340.34-4,906
Mar 5, 20260.350.350.330.340.34-1.75%54,713
Mar 4, 20260.330.390.330.340.343.32%5,870
Mar 3, 20260.330.390.330.330.33-5.97%1,747
Mar 2, 20260.350.350.330.350.350.57%49,171
Feb 27, 20260.390.390.350.350.35-9,527
Feb 26, 20260.370.370.350.350.35-9.33%2,468
Feb 25, 20260.390.390.370.390.39-1,105
Feb 24, 20260.370.390.370.390.394.32%15,996
Feb 23, 20260.340.390.340.370.37-5,344
Feb 20, 20260.390.500.370.370.37-4.15%8,487
Feb 19, 20260.390.500.340.390.3910.29%6,639
Feb 18, 20260.390.390.350.350.352.64%2,604
Feb 17, 20260.340.340.340.340.34-428
Feb 13, 20260.340.340.340.340.34-417
Feb 12, 20260.340.340.340.340.34-1,597
Feb 11, 20260.340.350.340.340.34-7,261
Feb 10, 20260.340.340.340.340.34-543
Feb 9, 20260.360.360.340.340.34-5.28%790
Feb 6, 20260.390.500.340.360.362.86%3,892
Feb 5, 20260.500.500.340.350.35-9.09%18,984
Feb 4, 20260.340.500.340.390.39-23.00%2,378
Feb 3, 20260.340.500.340.500.50-2,819
Feb 2, 20260.340.500.300.500.50-4,566
Jan 30, 20260.340.500.340.500.50-1,852
Jan 29, 20260.500.520.340.500.5011.11%30,148
Jan 28, 20260.340.500.340.450.45-10.00%3,464
Jan 27, 20260.500.520.400.500.50-8,949
Jan 26, 20260.340.500.340.500.5011.11%1,176
Jan 23, 20260.300.500.300.450.4512.50%4,350
Jan 22, 20260.300.520.300.400.40-8,322
Jan 21, 20260.520.520.310.400.4029.03%5,270
Jan 20, 20260.300.310.300.310.31-2,856
Jan 16, 20260.420.500.310.310.31-18.42%6,973
Jan 15, 20260.470.490.380.380.38-19.15%2,275
Jan 14, 20260.300.520.300.470.4717.50%6,302
Jan 13, 20260.300.400.300.400.40-23.08%3,507
Jan 12, 20260.300.520.300.520.5247.98%3,371
Jan 9, 20260.300.520.290.350.3516.74%9,299
Jan 8, 20260.300.520.300.300.30-3.40%3,053
Jan 7, 20260.300.310.300.310.313.52%595
Jan 6, 20260.300.410.300.300.30-24.75%8,704
Jan 5, 20260.300.400.300.400.40-6.98%6,581
Jan 2, 20260.280.430.280.430.4343.33%28,454
Dec 31, 20250.300.310.290.300.303.09%30,115
Dec 30, 20250.250.300.250.290.29-3.32%27,829
Dec 29, 20250.280.300.280.300.300.33%120,535
Dec 26, 20250.300.300.300.300.30-0.33%16,757
Dec 24, 20250.300.300.300.300.300.33%13,158
Dec 23, 20250.300.450.300.300.30-7,331
Dec 22, 20250.300.300.260.300.30-14.29%18,397
Dec 19, 20250.220.350.220.350.356.06%11,273
Dec 18, 20250.340.340.330.330.33-1,616
Dec 17, 20250.350.370.330.330.33-8.33%28,215
Dec 16, 20250.350.380.350.360.36-5.26%21,403
Dec 15, 20250.380.400.360.380.385.56%5,831
Dec 12, 20250.350.400.350.360.36-10.00%8,030
Dec 11, 20250.400.410.400.400.40-2.44%1,922
Dec 10, 20250.400.520.400.410.412.50%7,521
Dec 9, 20250.400.540.400.400.40-41,530
Dec 8, 20250.350.500.350.400.40-3,390
Dec 5, 20250.350.450.350.400.40-3,716
Dec 4, 20250.400.420.400.400.40-2.44%11,638