Other OTC - Delayed Quote USD

Silvergate Capital Corporation (SICP)

0.5000 +0.1000 (+25.00%)
At close: May 14 at 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 17, 2023 0.1300 0.2100 0.1300 0.2100 0.2100 77,100
Oct 16, 2023 0.1200 0.1500 0.1100 0.1500 0.1500 109,800
Oct 13, 2023 0.1100 0.1600 0.1100 0.1150 0.1150 144,700
Oct 12, 2023 0.1100 0.1600 0.1000 0.1100 0.1100 23,100
Oct 11, 2023 0.1100 0.1600 0.1100 0.1400 0.1400 26,600
Oct 10, 2023 0.1100 0.1600 0.1100 0.1100 0.1100 69,800
Oct 9, 2023 0.1100 0.1900 0.1100 0.1100 0.1100 19,800
Oct 6, 2023 0.1000 0.1500 0.1000 0.1500 0.1500 39,700
Oct 5, 2023 0.1100 0.1500 0.1000 0.1000 0.1000 24,900
Oct 4, 2023 0.1200 0.1700 0.1100 0.1500 0.1500 27,800
Oct 3, 2023 0.1300 0.1300 0.1000 0.1100 0.1100 8,200
Oct 2, 2023 0.2400 0.2400 0.1000 0.1300 0.1300 21,800
Sep 29, 2023 0.1000 0.2100 0.1000 0.1500 0.1500 56,400
Sep 28, 2023 0.1100 0.1500 0.1100 0.1150 0.1150 18,400
Sep 27, 2023 0.1200 0.2400 0.1200 0.1850 0.1850 239,900
Sep 26, 2023 0.1200 0.1900 0.1200 0.1500 0.1500 11,400
Sep 25, 2023 0.1100 0.1900 0.1100 0.1900 0.1900 40,200
Sep 22, 2023 0.1100 0.2000 0.1100 0.2000 0.2000 25,500
Sep 21, 2023 0.1100 0.2000 0.1100 0.2000 0.2000 22,900
Sep 20, 2023 0.1100 0.2200 0.1000 0.1500 0.1500 16,100
Sep 19, 2023 0.1000 0.2000 0.1000 0.1100 0.1100 20,000
Sep 18, 2023 0.0700 0.2000 0.0700 0.2000 0.2000 10,800
Sep 15, 2023 0.0700 0.2200 0.0700 0.2100 0.2100 44,500
Sep 14, 2023 0.1450 0.2000 0.0700 0.2000 0.2000 65,700
Sep 13, 2023 0.1400 0.2000 0.1400 0.1900 0.1900 24,600
Sep 12, 2023 0.1200 0.2100 0.1200 0.1450 0.1450 34,000
Sep 11, 2023 0.1200 0.2200 0.1200 0.1500 0.1500 20,200
Sep 8, 2023 0.1100 0.2200 0.1100 0.1500 0.1500 47,600
Sep 7, 2023 0.1200 0.1800 0.1200 0.1800 0.1800 87,300
Sep 6, 2023 0.1200 0.2000 0.1200 0.1800 0.1800 77,200
Sep 5, 2023 0.2200 0.2200 0.1300 0.1900 0.1900 24,800
Sep 1, 2023 0.1200 0.2000 0.0850 0.1500 0.1500 32,500
Aug 31, 2023 0.1300 0.1800 0.0600 0.1000 0.1000 25,800
Aug 30, 2023 0.1200 0.1800 0.1200 0.1800 0.1800 50,200
Aug 29, 2023 0.1300 0.2500 0.1300 0.2300 0.2300 9,400
Aug 28, 2023 0.1050 0.2300 0.1050 0.1300 0.1300 46,900
Aug 25, 2023 0.2000 0.2500 0.1000 0.1600 0.1600 165,600
Aug 24, 2023 0.1200 0.2000 0.1200 0.2000 0.2000 50,600
Aug 23, 2023 0.1200 0.2000 0.1000 0.1200 0.1200 67,400
Aug 22, 2023 0.1050 0.2400 0.1050 0.1200 0.1200 41,000
Aug 21, 2023 0.1600 0.2400 0.1050 0.1800 0.1800 46,100
Aug 18, 2023 0.1510 0.2800 0.1000 0.1600 0.1600 18,500
Aug 17, 2023 0.1400 0.2000 0.1400 0.2000 0.2000 27,100
Aug 16, 2023 0.2220 0.3000 0.1300 0.2100 0.2100 111,900
Aug 15, 2023 0.2500 0.3000 0.2220 0.3000 0.3000 17,900
Aug 14, 2023 0.2300 0.4000 0.2220 0.2220 0.2220 7,400
Aug 11, 2023 0.2300 0.3000 0.2300 0.2400 0.2400 26,800
Aug 10, 2023 0.2700 0.4500 0.2300 0.2800 0.2800 34,500
Aug 9, 2023 0.2300 0.5000 0.2300 0.3000 0.3000 11,300
Aug 8, 2023 0.4500 0.4500 0.3300 0.3300 0.3300 4,800
Aug 7, 2023 0.2500 0.5000 0.2450 0.3100 0.3100 65,200
Aug 4, 2023 0.3040 0.5100 0.2500 0.2600 0.2600 60,300
Aug 3, 2023 0.5100 0.5100 0.3200 0.3200 0.3200 27,400
Aug 2, 2023 0.4230 0.5000 0.3000 0.4500 0.4500 12,100
Aug 1, 2023 0.3500 0.5100 0.3500 0.4450 0.4450 50,700
Jul 31, 2023 0.3300 0.5800 0.3300 0.3800 0.3800 17,400
Jul 28, 2023 0.3000 0.5400 0.3000 0.5200 0.5200 119,000
Jul 27, 2023 0.4800 0.5500 0.4300 0.5000 0.5000 68,900
Jul 26, 2023 0.5200 0.5800 0.4500 0.4900 0.4900 122,500
Jul 25, 2023 0.5200 0.5200 0.4100 0.4500 0.4500 44,300
Jul 24, 2023 0.3000 0.5000 0.3000 0.5000 0.5000 29,900
Jul 21, 2023 0.4600 0.5400 0.4500 0.5400 0.5400 62,000
Jul 20, 2023 0.4500 0.5500 0.4000 0.5000 0.5000 160,000
Jul 19, 2023 0.5500 0.5500 0.4500 0.5000 0.5000 91,500
Jul 18, 2023 0.3300 0.5400 0.3300 0.4600 0.4600 100,100
Jul 17, 2023 0.3100 0.5200 0.3100 0.5010 0.5010 33,600
Jul 14, 2023 0.2200 0.5500 0.2000 0.5100 0.5100 56,000
Jul 13, 2023 0.4100 0.5500 0.4100 0.5400 0.5400 98,000
Jul 12, 2023 0.4500 0.5700 0.4500 0.5000 0.5000 122,900
Jul 11, 2023 0.1670 0.5800 0.1670 0.4460 0.4460 19,300
Jul 10, 2023 0.5800 0.5800 0.4000 0.5300 0.5300 23,100
Jul 7, 2023 0.3000 0.5500 0.2900 0.5000 0.5000 42,800
Jul 6, 2023 0.3500 0.6000 0.3500 0.5500 0.5500 52,100
Jul 5, 2023 0.4000 0.6500 0.4000 0.6000 0.6000 32,400
Jul 3, 2023 0.4500 0.6500 0.4000 0.6500 0.6500 21,900
Jun 30, 2023 0.3800 0.7500 0.3800 0.7000 0.7000 35,400
Jun 29, 2023 0.3000 0.5900 0.3000 0.5900 0.5900 107,000
Jun 28, 2023 0.3000 0.5500 0.3000 0.5400 0.5400 169,700
Jun 27, 2023 0.1700 0.5400 0.1700 0.4900 0.4900 264,800
Jun 26, 2023 0.3610 0.5500 0.3050 0.5380 0.5380 84,100
Jun 23, 2023 0.6010 0.6500 0.2500 0.3800 0.3800 99,900
Jun 22, 2023 0.8000 0.8000 0.6200 0.6330 0.6330 23,300
Jun 21, 2023 0.8000 0.9500 0.8000 0.8000 0.8000 223,700
Jun 20, 2023 0.8000 1.0000 0.8000 0.8500 0.8500 64,100
Jun 16, 2023 1.1000 1.1000 0.8100 0.8300 0.8300 194,000
Jun 15, 2023 1.1000 1.2200 1.0500 1.1500 1.1500 57,800
Jun 14, 2023 1.1200 1.2200 1.1000 1.1800 1.1800 479,700
Jun 13, 2023 1.0200 1.2300 1.0200 1.1100 1.1100 350,500
Jun 12, 2023 0.9790 1.0600 0.7500 1.0200 1.0200 243,700
Jun 9, 2023 1.0200 1.0500 0.9790 1.0300 1.0300 249,900
Jun 8, 2023 0.9500 1.0300 0.9400 1.0300 1.0300 518,900
Jun 7, 2023 0.9700 1.0200 0.9000 0.9000 0.9000 272,200
Jun 6, 2023 0.9220 1.0300 0.8900 0.9700 0.9700 214,000
Jun 5, 2023 0.7500 0.9700 0.5700 0.9700 0.9700 198,200
Jun 2, 2023 0.7500 1.0000 0.6500 0.8700 0.8700 267,700
Jun 1, 2023 0.7100 1.0400 0.7100 0.9300 0.9300 149,000
May 31, 2023 0.9200 1.0200 0.2100 0.9200 0.9200 409,000
May 30, 2023 0.6500 1.0500 0.2000 0.9200 0.9200 111,200
May 26, 2023 0.6500 1.0000 0.6500 0.9500 0.9500 656,300
May 25, 2023 0.9400 1.0000 0.8900 1.0000 1.0000 579,500
May 24, 2023 0.9000 1.0800 0.9000 0.9000 0.9000 288,700
May 23, 2023 1.0000 1.1000 0.8200 0.9000 0.9000 757,100
May 22, 2023 1.1400 1.1900 0.9000 1.1000 1.1000 922,000
May 19, 2023 0.9000 1.2500 0.8000 1.2000 1.2000 423,200
May 18, 2023 0.8000 1.2800 0.8000 1.1500 1.1500 643,400
May 17, 2023 0.6500 1.1900 0.5000 1.1200 1.1200 1,041,300
May 16, 2023 0.4500 0.8500 0.4000 0.6500 0.6500 1,034,900
May 15, 2023 0.7400 0.7500 0.4550 0.6300 0.6300 880,300

Related Tickers

SBNY Signature Bank
3.4500
+2.99%
 
SIVBQ SVB Financial Group
0.0600
+20.00%
 
FRCB First Republic Bank
0.0300
0.00%
 
SBNYL Signature Bank
7.35
+1.38%
 
SIVPQ SVB Financial Group
0.2000
0.00%
 
ATLO Ames National Corporation
21.15
+2.32%
 
UNI.MC Unicaja Banco, S.A.
1.3110
+0.69%
 
HTLF Heartland Financial USA, Inc.
44.27
+0.05%
 
BSBR Banco Santander (Brasil) S.A.
5.58
+0.54%
 
FRBK Republic First Bancorp, Inc.
0.0060
+9.09%