OTC Markets EXMKT - Delayed Quote USD

Silvergate Capital Corporation (SICPQ)

Compare
0.7000 0.0000 (0.00%)
At close: October 17 at 1:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 169
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 9, 2024 1.0000 1.1000 1.0000 1.1000 1.1000 57,700
Oct 8, 2024 0.1100 1.1000 0.1100 1.1000 1.1000 67,900
Oct 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 17,800
Oct 4, 2024 0.9000 1.0000 0.9000 0.9400 0.9400 99,100
Oct 3, 2024 0.9000 1.0000 0.9000 1.0000 1.0000 65,800
Oct 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 14,700
Oct 1, 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 9, 2024 1.2000 1.2700 1.2000 1.2700 1.2700 14,400
Sep 6, 2024 1.1500 1.2700 1.1500 1.2700 1.2700 23,300
Sep 5, 2024 1.1700 1.2500 1.1500 1.1500 1.1500 91,400
Sep 4, 2024 1.2500 1.2700 1.2100 1.2500 1.2500 8,700
Sep 3, 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 9, 2024 0.6950 0.7010 0.6950 0.7010 0.7010 94,600
Aug 8, 2024 0.6500 0.7000 0.6500 0.6910 0.6910 25,600
Aug 7, 2024 0.6210 0.6800 0.6210 0.6800 0.6800 24,100
Aug 6, 2024 0.1100 0.7000 0.1100 0.5910 0.5910 41,600
Aug 5, 2024 0.5410 0.7000 0.5410 0.7000 0.7000 43,400
Aug 2, 2024 0.5500 0.7000 0.5500 0.5500 0.5500 67,400
Aug 1, 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 9, 2024 0.1100 0.4200 0.1100 0.4200 0.4200 132,600
Jul 8, 2024 0.4000 0.4300 0.4000 0.4000 0.4000 9,400
Jul 5, 2024 0.4100 0.4300 0.4100 0.4100 0.4100 29,100
Jul 3, 2024 0.4100 0.4150 0.4100 0.4150 0.4150 1,700
Jul 2, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 201,800
Jul 1, 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 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,100
Jun 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,800
Jun 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 16,400
Jun 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 15,900
Jun 3, 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
May 24, 2024 0.5900 0.6500 0.5900 0.6500 0.6500 11,200
May 23, 2024 0.5190 0.5900 0.5190 0.5900 0.5900 25,900
May 22, 2024 0.5000 0.5210 0.4830 0.5110 0.5110 5,000
May 21, 2024 0.5000 0.5200 0.5000 0.5020 0.5020 29,500
May 20, 2024 0.5000 0.6800 0.5000 0.5000 0.5000 17,000
May 17, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 42,600
May 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 18,600
May 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 13,000
May 14, 2024 0.4100 0.5000 0.4100 0.5000 0.5000 46,200
May 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 8,500
May 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,100
May 9, 2024 0.2500 0.4000 0.2500 0.4000 0.4000 3,600
May 8, 2024 0.3600 0.3900 0.3600 0.3900 0.3900 2,000
May 7, 2024 0.3600 0.4400 0.3600 0.3600 0.3600 8,000
May 6, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 8,100
May 3, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 17,900
May 2, 2024 0.3700 0.4200 0.3700 0.4100 0.4100 3,800
May 1, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 33,900
Apr 30, 2024 0.1500 0.4200 0.1500 0.4100 0.4100 29,400
Apr 29, 2024 0.1630 0.4200 0.1630 0.4100 0.4100 8,300
Apr 26, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 71,600
Apr 25, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 9,300
Apr 24, 2024 0.3500 0.4600 0.3500 0.4500 0.4500 15,600
Apr 23, 2024 0.1600 0.4100 0.1600 0.4100 0.4100 342,400
Apr 22, 2024 0.1500 0.4000 0.1500 0.4000 0.4000 118,900
Apr 19, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 25,400
Apr 18, 2024 0.3300 0.4100 0.3300 0.4000 0.4000 50,000
Apr 17, 2024 0.4000 0.4100 0.3300 0.4100 0.4100 53,800
Apr 16, 2024 0.1500 0.4000 0.1500 0.4000 0.4000 31,900
Apr 15, 2024 0.3300 0.3900 0.3300 0.3900 0.3900 34,700
Apr 12, 2024 0.3300 0.3900 0.3300 0.3800 0.3800 28,100
Apr 11, 2024 0.3700 0.3700 0.3600 0.3650 0.3650 24,700
Apr 10, 2024 0.3150 0.3800 0.3150 0.3550 0.3550 29,200
Apr 9, 2024 0.1400 0.3500 0.1400 0.3500 0.3500 37,300
Apr 8, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 17,200
Apr 5, 2024 0.1400 0.3300 0.1100 0.3300 0.3300 5,300
Apr 4, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 6,000
Apr 3, 2024 0.1400 0.3500 0.1400 0.3500 0.3500 40,200
Apr 2, 2024 0.3270 0.3400 0.3270 0.3400 0.3400 78,100
Apr 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 20,700
Mar 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 129,400
Mar 27, 2024 0.1200 0.3900 0.1200 0.3300 0.3300 86,200
Mar 26, 2024 0.3000 0.3300 0.3000 0.3200 0.3200 99,300
Mar 25, 2024 0.3280 0.3300 0.3000 0.3000 0.3000 160,600
Mar 22, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 57,300
Mar 21, 2024 0.3000 0.3300 0.3000 0.3300 0.3300 14,200
Mar 20, 2024 0.3300 0.3700 0.3300 0.3300 0.3300 13,500
Mar 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 14,000
Mar 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 7,700
Mar 15, 2024 0.3300 0.3700 0.3300 0.3300 0.3300 3,200
Mar 14, 2024 0.3220 0.3600 0.3220 0.3300 0.3300 19,100
Mar 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 8,100
Mar 12, 2024 0.1100 0.3400 0.1100 0.3300 0.3300 146,300
Mar 11, 2024 0.3400 0.3400 0.3000 0.3400 0.3400 17,300
Mar 8, 2024 0.3400 0.3800 0.3400 0.3400 0.3400 16,400
Mar 7, 2024 0.1100 0.3400 0.1100 0.3400 0.3400 4,400
Mar 6, 2024 0.3330 0.3800 0.3330 0.3800 0.3800 39,900
Mar 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 54,200
Mar 4, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 21,700
Mar 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 30,600
Feb 29, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 19,400
Feb 28, 2024 0.3600 0.3600 0.3000 0.3600 0.3600 17,900
Feb 27, 2024 0.3780 0.3890 0.3600 0.3600 0.3600 80,500
Feb 26, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 79,500
Feb 23, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 117,700
Feb 22, 2024 0.3600 0.3800 0.1100 0.3700 0.3700 31,100
Feb 21, 2024 0.3700 0.3900 0.3700 0.3700 0.3700 11,900
Feb 20, 2024 0.1100 0.4000 0.1100 0.4000 0.4000 126,100
Feb 16, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 43,100
Feb 15, 2024 0.3140 0.3490 0.3140 0.3300 0.3300 106,400
Feb 14, 2024 0.1100 0.3300 0.1100 0.3250 0.3250 24,700
Feb 13, 2024 0.3050 0.3500 0.3050 0.3200 0.3200 15,700
Feb 12, 2024 0.3020 0.3400 0.3020 0.3400 0.3400 19,800
Feb 9, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 21,100
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 21,900
Feb 7, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 8,300
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,100
Feb 5, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 46,200
Feb 2, 2024 0.1100 0.3300 0.1100 0.3100 0.3100 16,900
Feb 1, 2024 0.3250 0.3300 0.3000 0.3300 0.3300 28,000
Jan 31, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 22,600
Jan 30, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 28,900
Jan 29, 2024 0.3300 0.3500 0.3000 0.3200 0.3200 22,600
Jan 26, 2024 0.3000 0.3500 0.3000 0.3200 0.3200 29,700
Jan 25, 2024 0.3000 0.3200 0.3000 0.3000 0.3000 7,900
Jan 24, 2024 0.1100 0.3100 0.1100 0.3100 0.3100 19,300
Jan 23, 2024 0.3100 0.3800 0.3000 0.3100 0.3100 82,200
Jan 22, 2024 0.3250 0.4000 0.3000 0.3000 0.3000 118,600
Jan 19, 2024 0.3010 0.3800 0.3010 0.3200 0.3200 58,300
Jan 18, 2024 0.1600 0.3150 0.1600 0.3100 0.3100 182,200
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,400
Jan 16, 2024 0.3400 0.3400 0.1100 0.3000 0.3000 336,500
Jan 12, 2024 0.3300 0.3800 0.3300 0.3350 0.3350 13,900
Jan 11, 2024 0.3300 0.3800 0.3300 0.3800 0.3800 17,200
Jan 10, 2024 0.3150 0.3800 0.3150 0.3300 0.3300 33,800
Jan 9, 2024 0.1100 0.4000 0.1100 0.3300 0.3300 36,100
Jan 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 7,200
Jan 5, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 29,400
Jan 4, 2024 0.3100 0.3600 0.3100 0.3500 0.3500 127,400
Jan 3, 2024 0.3620 0.3690 0.3050 0.3210 0.3210 32,300
Jan 2, 2024 0.1100 0.3500 0.1100 0.3500 0.3500 26,000
Dec 29, 2023 0.3000 0.3500 0.3000 0.3000 0.3000 186,500
Dec 28, 2023 0.2710 0.3500 0.1100 0.3000 0.3000 127,300
Dec 27, 2023 0.3000 0.3000 0.1100 0.3000 0.3000 216,000
Dec 26, 2023 0.1100 0.3100 0.1100 0.3000 0.3000 218,600
Dec 22, 2023 0.3000 0.3000 0.1100 0.3000 0.3000 100,000
Dec 21, 2023 0.2710 0.3000 0.1100 0.3000 0.3000 49,500
Dec 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 108,200
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 94,900
Dec 18, 2023 0.3000 0.3000 0.2800 0.3000 0.3000 453,800
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 113,700
Dec 14, 2023 0.2850 0.3200 0.2700 0.3000 0.3000 326,000
Dec 13, 2023 0.2700 0.3000 0.2700 0.2800 0.2800 74,300
Dec 12, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 53,400
Dec 11, 2023 0.2400 0.2800 0.2400 0.2800 0.2800 261,800
Dec 8, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 108,400
Dec 7, 2023 0.2400 0.2500 0.2400 0.2400 0.2400 113,700
Dec 6, 2023 0.2200 0.2500 0.2200 0.2500 0.2500 66,800
Dec 5, 2023 0.1800 0.2300 0.1800 0.2300 0.2300 75,700
Dec 4, 2023 0.1800 0.2200 0.1800 0.2100 0.2100 39,600
Dec 1, 2023 0.1800 0.2400 0.1800 0.2300 0.2300 99,000
Nov 30, 2023 0.2000 0.2500 0.2000 0.2500 0.2500 132,800
Nov 29, 2023 0.1800 0.2600 0.1800 0.2600 0.2600 28,300
Nov 28, 2023 0.2650 0.2900 0.1100 0.2500 0.2500 127,600
Nov 27, 2023 0.1100 0.3000 0.1100 0.2800 0.2800 29,600
Nov 24, 2023 0.2900 0.3000 0.1800 0.3000 0.3000 80,200
Nov 22, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 39,800
Nov 21, 2023 0.3000 0.3200 0.3000 0.3000 0.3000 157,400
Nov 20, 2023 0.2800 0.3500 0.2800 0.3000 0.3000 189,700
Nov 17, 2023 0.2800 0.3800 0.2800 0.3020 0.3020 82,700
Nov 16, 2023 0.2800 0.3800 0.2700 0.2900 0.2900 70,500
Nov 15, 2023 0.3000 0.3900 0.2700 0.2900 0.2900 28,600
Nov 14, 2023 0.2700 0.3900 0.2700 0.2700 0.2700 26,800
Nov 13, 2023 0.2500 0.4000 0.1800 0.3200 0.3200 28,600
Nov 10, 2023 0.2700 0.4000 0.2700 0.2800 0.2800 32,200
Nov 9, 2023 0.2700 0.4000 0.2700 0.2700 0.2700 48,000
Nov 8, 2023 0.2500 0.4000 0.2500 0.3800 0.3800 28,700
Nov 7, 2023 0.2400 0.3900 0.2400 0.3200 0.3200 17,900
Nov 6, 2023 0.1800 0.4000 0.1800 0.4000 0.4000 49,600
Nov 3, 2023 0.2400 0.3000 0.2400 0.2400 0.2400 65,900
Nov 2, 2023 0.2300 0.2900 0.2300 0.2400 0.2400 14,900
Nov 1, 2023 0.1100 0.2880 0.1100 0.2400 0.2400 33,700
Oct 31, 2023 0.2800 0.2900 0.2400 0.2400 0.2400 32,500
Oct 30, 2023 0.2500 0.2900 0.2500 0.2900 0.2900 17,800
Oct 27, 2023 0.2500 0.2900 0.2500 0.2900 0.2900 13,200
Oct 26, 2023 0.1800 0.2900 0.1800 0.2830 0.2830 131,900
Oct 25, 2023 0.1700 0.2400 0.1700 0.2200 0.2200 66,500
Oct 24, 2023 0.2200 0.2400 0.1500 0.2400 0.2400 65,300
Oct 23, 2023 0.1500 0.2400 0.1500 0.2110 0.2110 28,100
Oct 20, 2023 0.1900 0.2300 0.1900 0.2000 0.2000 77,300
Oct 19, 2023 0.1800 0.2400 0.1650 0.1900 0.1900 170,500
Oct 18, 2023 0.1500 0.2300 0.1500 0.2000 0.2000 41,900

Related Tickers