Silvergate Capital Corporation (SICPL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.25

0.00

(0.00%)

As of 03:58PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	12.05	12.25	12.25	12.25	12.25	19
06 May 2024	12.05	12.05	12.05	12.05	12.05	200
03 May 2024	12.01	12.22	12.01	12.22	12.22	25,100
02 May 2024	12.03	12.03	12.03	12.03	12.03	-
01 May 2024	12.00	12.05	12.00	12.03	12.03	509,800
30 Apr 2024	11.00	12.00	10.58	12.00	12.00	16,000
29 Apr 2024	10.55	10.57	10.50	10.56	10.56	169,800
26 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
25 Apr 2024	9.50	9.50	9.50	9.50	9.50	-
24 Apr 2024	9.50	9.50	9.50	9.50	9.50	400
23 Apr 2024	9.50	9.50	9.50	9.50	9.50	2,200
22 Apr 2024	9.00	9.25	9.00	9.25	9.25	5,000
19 Apr 2024	9.25	9.25	9.00	9.00	9.00	800
18 Apr 2024	10.00	10.00	10.00	10.00	10.00	-
17 Apr 2024	10.00	10.00	10.00	10.00	10.00	600
16 Apr 2024	10.50	10.50	10.50	10.50	10.50	61,100
15 Apr 2024	10.50	10.50	10.50	10.50	10.50	2,300
12 Apr 2024	10.51	10.51	10.50	10.50	10.50	700
11 Apr 2024	10.50	10.50	10.50	10.50	10.50	-
10 Apr 2024	10.50	10.50	10.50	10.50	10.50	8,300
09 Apr 2024	10.50	10.50	10.50	10.50	10.50	700
08 Apr 2024	10.50	10.50	10.50	10.50	10.50	2,000
05 Apr 2024	10.50	10.50	10.50	10.50	10.50	600
04 Apr 2024	10.50	10.50	10.50	10.50	10.50	600
03 Apr 2024	10.50	10.50	10.50	10.50	10.50	1,100
02 Apr 2024	10.50	10.50	10.50	10.50	10.50	1,100
01 Apr 2024	10.50	10.50	10.50	10.50	10.50	500
28 Mar 2024	10.50	10.58	10.50	10.58	10.58	31,000
27 Mar 2024	10.50	10.56	10.50	10.56	10.56	160,400
26 Mar 2024	10.50	10.58	10.50	10.58	10.58	39,000
25 Mar 2024	10.50	10.50	10.50	10.50	10.50	1,000
22 Mar 2024	10.50	10.50	10.50	10.50	10.50	500
21 Mar 2024	10.60	10.60	10.60	10.60	10.60	1,600
20 Mar 2024	10.60	10.60	10.60	10.60	10.60	1,900
19 Mar 2024	10.55	10.55	10.50	10.55	10.55	22,000
18 Mar 2024	10.50	10.50	10.50	10.50	10.50	1,100
15 Mar 2024	10.50	10.50	10.50	10.50	10.50	2,300
14 Mar 2024	10.54	10.54	10.54	10.54	10.54	-
13 Mar 2024	10.54	10.54	10.54	10.54	10.54	200
12 Mar 2024	10.50	10.55	10.50	10.55	10.55	12,600
11 Mar 2024	10.51	10.55	10.50	10.55	10.55	7,400
08 Mar 2024	10.50	10.55	10.50	10.55	10.55	6,700
07 Mar 2024	10.51	10.51	10.50	10.50	10.50	3,500
06 Mar 2024	10.50	10.50	10.50	10.50	10.50	3,400
05 Mar 2024	10.55	10.55	10.50	10.50	10.50	7,900
04 Mar 2024	10.51	10.51	10.51	10.51	10.51	100
01 Mar 2024	10.51	10.51	10.51	10.51	10.51	200
29 Feb 2024	10.54	10.54	10.54	10.54	10.54	-
28 Feb 2024	10.52	10.54	10.50	10.54	10.54	10,600
27 Feb 2024	10.50	10.55	10.50	10.50	10.50	11,800
26 Feb 2024	10.50	10.52	10.50	10.50	10.50	2,300
23 Feb 2024	10.50	10.53	10.50	10.53	10.53	5,100
22 Feb 2024	10.56	10.56	10.55	10.55	10.55	2,900
21 Feb 2024	10.57	10.57	10.57	10.57	10.57	-
20 Feb 2024	10.52	10.58	10.50	10.57	10.57	39,000
16 Feb 2024	10.52	10.52	10.52	10.52	10.52	1,400
15 Feb 2024	10.55	10.55	10.52	10.54	10.54	5,900
14 Feb 2024	10.50	10.52	10.50	10.52	10.52	1,300
13 Feb 2024	10.52	10.52	10.52	10.52	10.52	-
12 Feb 2024	10.50	10.53	10.50	10.52	10.52	29,400
09 Feb 2024	10.50	10.50	10.50	10.50	10.50	400
08 Feb 2024	10.55	10.55	10.55	10.55	10.55	1,100
07 Feb 2024	10.55	10.55	10.55	10.55	10.55	1,100
06 Feb 2024	8.25	10.58	8.25	10.55	10.55	16,200
05 Feb 2024	10.50	10.55	10.50	10.55	10.55	1,300
02 Feb 2024	10.50	10.55	10.50	10.55	10.55	2,000
01 Feb 2024	10.50	10.50	10.50	10.50	10.50	400
31 Jan 2024	10.50	10.50	10.50	10.50	10.50	2,200
30 Jan 2024	10.50	10.50	10.50	10.50	10.50	1,900
29 Jan 2024	10.50	10.50	10.50	10.50	10.50	3,300
26 Jan 2024	10.50	10.50	10.50	10.50	10.50	100
25 Jan 2024	10.50	10.50	10.50	10.50	10.50	86,600
24 Jan 2024	10.55	10.56	10.55	10.55	10.55	54,300
23 Jan 2024	10.60	10.60	10.55	10.55	10.55	500
22 Jan 2024	10.55	10.55	10.55	10.55	10.55	7,800
19 Jan 2024	10.55	10.56	10.52	10.55	10.55	14,600
18 Jan 2024	10.55	10.55	10.55	10.55	10.55	3,500
17 Jan 2024	10.55	10.55	10.55	10.55	10.55	2,100
16 Jan 2024	10.55	10.60	10.55	10.60	10.60	5,600
12 Jan 2024	10.55	10.55	10.55	10.55	10.55	2,900
11 Jan 2024	10.55	10.55	10.55	10.55	10.55	600
10 Jan 2024	10.56	10.56	10.55	10.55	10.55	2,800
09 Jan 2024	10.55	10.55	10.55	10.55	10.55	900
08 Jan 2024	10.55	10.55	10.55	10.55	10.55	-
05 Jan 2024	10.55	10.55	10.55	10.55	10.55	500
04 Jan 2024	10.75	10.75	10.75	10.75	10.75	-
03 Jan 2024	10.75	10.77	10.75	10.75	10.75	145,000
02 Jan 2024	10.55	10.56	10.55	10.55	10.55	7,100
29 Dec 2023	11.00	11.00	10.75	10.75	10.75	65,500
28 Dec 2023	8.25	10.55	8.25	8.25	8.25	13,300
27 Dec 2023	10.55	10.55	10.55	10.55	10.55	3,300
26 Dec 2023	10.55	10.55	10.55	10.55	10.55	1,700
22 Dec 2023	10.55	10.55	10.55	10.55	10.55	-
21 Dec 2023	10.55	10.55	10.55	10.55	10.55	2,100
20 Dec 2023	10.75	10.75	10.55	10.55	10.55	2,800
19 Dec 2023	11.00	11.00	10.55	10.55	10.55	54,300
18 Dec 2023	11.00	11.00	10.85	10.91	10.91	56,100
15 Dec 2023	11.00	11.02	10.96	11.00	11.00	374,800
14 Dec 2023	10.86	11.09	10.86	11.09	11.09	21,700
13 Dec 2023	10.76	10.87	10.76	10.86	10.86	85,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6003-0.0003(-0.05%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.06+0.68(+0.87%)

GOLD2,327.90+3.70(+0.16%)

Silvergate Capital Corporation (SICPL)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6003
-0.0003(-0.05%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.06
+0.68(+0.87%)

GOLD
2,327.90
+3.70(+0.16%)