Skip to main content
Silvergate Capital Corporation (SICPQ)
OTCMKTS · Delayed Price · Currency is USD
0.336
0.00 (0.00%)
At close: Mar 6, 2026

Silvergate Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.340.340.330.330.33-1,194
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
Dec 3, 20250.400.410.400.410.412.50%3,444
Dec 2, 20250.400.410.400.400.40-2.44%5,464
Dec 1, 20250.360.450.360.410.41-31.67%3,867
Nov 28, 20250.600.650.600.600.60-7.69%15,352
Nov 26, 20250.590.650.550.650.658.33%16,493
Nov 25, 20250.400.650.400.600.609.09%41,562
Nov 24, 20250.400.550.400.550.5534.15%37,611
Nov 21, 20250.400.410.400.410.41-30.51%2,083
Nov 20, 20250.500.600.380.590.5963.89%211,287
Nov 19, 20250.360.360.360.360.36-1.37%10,062
Nov 18, 20250.350.370.350.370.371.39%2,238
Nov 17, 20250.350.370.350.360.36-4,361
Nov 14, 20250.360.360.360.360.36-848
Nov 13, 20250.360.370.360.360.36-4,406
Nov 12, 20250.360.360.360.360.36-1,477
Nov 11, 20250.360.360.360.360.36-789
Nov 10, 20250.360.550.360.360.36-2.70%65,096
Nov 7, 20250.360.550.360.370.372.78%4,238
Nov 6, 20250.360.360.360.360.36-1,284
Nov 5, 20250.360.360.360.360.362.86%1,179
Nov 4, 20250.350.350.350.350.35-22.22%5,766
Nov 3, 20250.350.450.350.450.459.76%70,283
Oct 31, 20250.500.500.390.410.41-18.00%13,361
Oct 30, 20250.450.500.450.500.5011.11%8,621
Oct 29, 20250.350.450.350.450.45-6.25%11,323
Oct 28, 20250.350.480.350.480.486.67%9,483
Oct 27, 20250.450.500.390.450.45-58,887
Oct 24, 20250.400.500.390.450.4515.38%8,023
Oct 23, 20250.390.400.390.390.39-3,074
Oct 22, 20250.450.450.390.390.39-13.33%7,559
Oct 21, 20250.450.450.450.450.45-5,521
Oct 20, 20250.390.450.390.450.45-2.17%3,476
Oct 17, 20250.450.460.420.460.462.22%1,895
Oct 16, 20250.410.500.390.450.45-92,337
Oct 15, 20250.450.450.410.450.45-20,869
Oct 14, 20250.410.450.410.450.459.76%4,518
Oct 13, 20250.390.410.390.410.41-8.89%5,704