Advertisement

U.S. Markets closed

S&P Futures
5,886.25
-0.75(-0.01%)
Dow Futures
43,482.00
-29.00(-0.07%)
Nasdaq Futures
20,376.25
+8.25(+0.04%)
Russell 2000 Futures
2,294.00
-3.70(-0.16%)
Crude Oil
70.90
+0.23(+0.33%)
Gold
2,722.90
+15.40(+0.57%)

Silvergate Capital Corporation (SICPQ)

OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD

0.7500

+0.0500

(+7.14%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	2,100
Oct 16, 2024	0.8000	0.9000	0.7000	0.7000	0.7000	7,700
Oct 15, 2024	1.1000	1.1000	0.8000	0.9000	0.9000	24,000
Oct 14, 2024	1.0000	1.2500	1.0000	1.2500	1.2500	93,500
Oct 11, 2024	1.1000	1.2000	0.7000	1.2000	1.2000	129,200
Oct 10, 2024	0.9000	1.2000	0.9000	1.2000	1.2000	64,300
Oct 09, 2024	1.0000	1.1000	1.0000	1.1000	1.1000	57,700
Oct 08, 2024	0.1100	1.1000	0.1100	1.1000	1.1000	67,900
Oct 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	17,800
Oct 04, 2024	0.9000	1.0000	0.9000	0.9400	0.9400	99,100
Oct 03, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	65,800
Oct 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	14,700
Oct 01, 2024	0.9100	1.0000	0.1100	0.9000	0.9000	44,600
Sep 30, 2024	0.8100	1.0000	0.8100	1.0000	1.0000	13,800
Sep 27, 2024	0.9100	1.0000	0.9000	1.0000	1.0000	55,200
Sep 26, 2024	0.4000	1.1250	0.4000	0.9600	0.9600	145,700
Sep 25, 2024	0.1100	1.0000	0.1100	1.0000	1.0000	203,800
Sep 24, 2024	0.4610	0.7000	0.4610	0.7000	0.7000	135,500
Sep 23, 2024	0.3100	0.7500	0.3100	0.5100	0.5100	177,300
Sep 20, 2024	0.4250	1.0000	0.2500	0.5050	0.5050	69,900
Sep 19, 2024	1.3400	1.3400	0.3500	0.5050	0.5050	67,900
Sep 18, 2024	0.8600	1.1500	0.5000	0.7000	0.7000	323,600
Sep 17, 2024	1.1500	1.1600	1.1500	1.1600	1.1600	21,200
Sep 16, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	4,900
Sep 13, 2024	1.1900	1.1900	1.1500	1.1500	1.1500	12,400
Sep 12, 2024	1.1900	1.2500	1.1900	1.1900	1.1900	8,000
Sep 11, 2024	1.1700	1.2500	1.1700	1.2500	1.2500	7,500
Sep 10, 2024	1.1500	1.2500	1.1500	1.2500	1.2500	56,700
Sep 09, 2024	1.2000	1.2700	1.2000	1.2700	1.2700	14,400
Sep 06, 2024	1.1500	1.2700	1.1500	1.2700	1.2700	23,300
Sep 05, 2024	1.1700	1.2500	1.1500	1.1500	1.1500	91,400
Sep 04, 2024	1.2500	1.2700	1.2100	1.2500	1.2500	8,700
Sep 03, 2024	0.8500	1.3300	0.8500	1.2500	1.2500	73,400
Aug 30, 2024	1.3000	1.3400	1.2900	1.3000	1.3000	57,200
Aug 29, 2024	1.5000	1.5000	1.3000	1.3500	1.3500	82,100
Aug 28, 2024	1.0000	1.5000	0.1100	1.5000	1.5000	815,700
Aug 27, 2024	0.8110	1.1000	0.8110	1.1000	1.1000	249,700
Aug 26, 2024	0.8010	0.8050	0.8010	0.8050	0.8050	18,600
Aug 23, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	7,700
Aug 22, 2024	0.8010	0.8010	0.7900	0.8010	0.8010	236,700
Aug 21, 2024	0.8000	0.8500	0.1100	0.8400	0.8400	34,500
Aug 20, 2024	0.7610	0.8500	0.7610	0.8500	0.8500	62,800
Aug 19, 2024	0.1100	0.7610	0.1100	0.7610	0.7610	16,800
Aug 16, 2024	0.7500	0.8100	0.7500	0.7610	0.7610	56,600
Aug 15, 2024	0.7500	0.8000	0.7500	0.7610	0.7610	37,100
Aug 14, 2024	0.5500	0.7500	0.5500	0.7500	0.7500	91,400
Aug 13, 2024	0.7010	0.7100	0.7010	0.7010	0.7010	12,500
Aug 12, 2024	0.7010	0.7500	0.7010	0.7020	0.7020	69,900
Aug 09, 2024	0.6950	0.7010	0.6950	0.7010	0.7010	94,600
Aug 08, 2024	0.6500	0.7000	0.6500	0.6910	0.6910	25,600
Aug 07, 2024	0.6210	0.6800	0.6210	0.6800	0.6800	24,100
Aug 06, 2024	0.1100	0.7000	0.1100	0.5910	0.5910	41,600
Aug 05, 2024	0.5410	0.7000	0.5410	0.7000	0.7000	43,400
Aug 02, 2024	0.5500	0.7000	0.5500	0.5500	0.5500	67,400
Aug 01, 2024	0.5410	0.7000	0.5410	0.5500	0.5500	93,800
Jul 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
Jul 30, 2024	0.5400	0.5410	0.5400	0.5410	0.5410	1,400
Jul 29, 2024	0.5300	0.7000	0.5300	0.6900	0.6900	41,100
Jul 26, 2024	0.5220	0.6500	0.5220	0.5400	0.5400	2,800
Jul 25, 2024	0.5210	0.5330	0.5210	0.5330	0.5330	6,300
Jul 24, 2024	0.4920	0.5200	0.4920	0.5200	0.5200	2,700
Jul 23, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	47,100
Jul 22, 2024	0.5000	0.5060	0.5000	0.5060	0.5060	8,300
Jul 19, 2024	0.5010	0.5020	0.5010	0.5020	0.5020	16,800
Jul 18, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	3,400
Jul 17, 2024	0.4300	0.5000	0.4250	0.5000	0.5000	158,500
Jul 16, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	19,000
Jul 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,100
Jul 12, 2024	0.4200	0.4350	0.4200	0.4200	0.4200	81,700
Jul 11, 2024	0.4150	0.4160	0.4150	0.4150	0.4150	1,400
Jul 10, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	14,400
Jul 09, 2024	0.1100	0.4200	0.1100	0.4200	0.4200	132,600
Jul 08, 2024	0.4000	0.4300	0.4000	0.4000	0.4000	9,400
Jul 05, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	29,100
Jul 03, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	1,700
Jul 02, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	201,800
Jul 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,800
Jun 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
Jun 27, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	4,500
Jun 26, 2024	0.4400	0.4400	0.3800	0.3800	0.3800	99,400
Jun 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,400
Jun 24, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	11,600
Jun 21, 2024	0.1100	0.6000	0.1100	0.4100	0.4100	22,000
Jun 20, 2024	0.4830	0.5160	0.4000	0.4100	0.4100	364,500
Jun 18, 2024	0.2000	0.5700	0.2000	0.5010	0.5010	25,800
Jun 17, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	20,500
Jun 14, 2024	0.5600	0.6400	0.5600	0.5650	0.5650	6,200
Jun 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 12, 2024	0.1100	0.6500	0.1100	0.6500	0.6500	23,400
Jun 11, 2024	0.5400	0.6000	0.5400	0.5600	0.5600	16,400
Jun 10, 2024	0.3100	0.5300	0.3100	0.5300	0.5300	28,200
Jun 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,100
Jun 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,800
Jun 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	16,400
Jun 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	15,900
Jun 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,200
May 31, 2024	0.1500	0.5400	0.1500	0.5200	0.5200	15,300
May 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,800
May 29, 2024	0.5400	0.6000	0.5400	0.5600	0.5600	31,000
May 28, 2024	1.0100	1.0100	0.5400	0.5600	0.5600	26,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.25-0.75(-0.01%)

Dow Futures43,482.00-29.00(-0.07%)

Nasdaq Futures20,376.25+8.25(+0.04%)

Russell 2000 Futures2,294.00-3.70(-0.16%)

Crude Oil70.90+0.23(+0.33%)

Gold2,722.90+15.40(+0.57%)

Silvergate Capital Corporation (SICPQ)

S&P Futures
5,886.25
-0.75(-0.01%)

Dow Futures
43,482.00
-29.00(-0.07%)

Nasdaq Futures
20,376.25
+8.25(+0.04%)

Russell 2000 Futures
2,294.00
-3.70(-0.16%)

Crude Oil
70.90
+0.23(+0.33%)

Gold
2,722.90
+15.40(+0.57%)