OTC Markets EXMKT - Delayed Quote USD

Silvergate Capital Corporation (SICLQ)

10.32

0.00

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	10.27	10.32	10.27	10.32	10.32	2,200
May 15, 2025	10.40	10.40	10.40	10.40	10.40	-
May 14, 2025	10.40	10.40	10.40	10.40	10.40	400
May 13, 2025	10.50	10.50	10.50	10.50	10.50	-
May 12, 2025	10.50	10.50	10.50	10.50	10.50	-
May 9, 2025	10.50	10.50	10.50	10.50	10.50	-
May 8, 2025	10.42	10.99	10.42	10.50	10.50	800
May 7, 2025	11.00	11.00	10.60	11.00	11.00	600
May 6, 2025	11.00	11.00	11.00	11.00	11.00	-
May 5, 2025	11.00	11.00	11.00	11.00	11.00	-
May 2, 2025	11.00	11.00	11.00	11.00	11.00	400
May 1, 2025	11.00	11.00	11.00	11.00	11.00	-
Apr 30, 2025	10.76	11.00	10.76	11.00	11.00	1,100
Apr 29, 2025	10.75	10.75	10.75	10.75	10.75	1,000
Apr 28, 2025	10.90	10.90	10.90	10.90	10.90	1,100
Apr 25, 2025	11.00	11.40	10.87	11.40	11.40	1,000
Apr 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 23, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 22, 2025	10.26	11.40	10.26	11.40	11.40	300
Apr 21, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 17, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 16, 2025	10.50	11.40	10.50	11.40	11.40	600
Apr 15, 2025	11.45	11.45	11.45	11.45	11.45	-
Apr 14, 2025	11.25	11.50	11.25	11.45	11.45	22,000
Apr 11, 2025	11.50	11.50	11.50	11.50	11.50	-
Apr 10, 2025	10.05	11.50	10.05	11.50	11.50	1,100
Apr 9, 2025	11.50	11.50	11.50	11.50	11.50	-
Apr 8, 2025	11.48	11.50	11.48	11.50	11.50	5,800
Apr 7, 2025	11.90	13.10	11.90	13.10	13.10	11,000
Apr 4, 2025	11.40	11.40	11.40	11.40	11.40	300
Apr 3, 2025	11.45	11.45	11.40	11.40	11.40	1,300
Apr 2, 2025	11.55	11.55	11.55	11.55	11.55	-
Apr 1, 2025	11.50	11.56	11.49	11.55	11.55	62,400
Mar 31, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 28, 2025	11.40	11.50	11.40	11.50	11.50	8,700
Mar 27, 2025	11.25	11.50	11.25	11.50	11.50	38,100
Mar 26, 2025	11.25	11.25	11.25	11.25	11.25	1,600
Mar 25, 2025	12.28	12.28	11.25	11.25	11.25	800
Mar 24, 2025	11.20	11.50	11.20	11.48	11.48	14,400
Mar 21, 2025	11.05	11.05	11.05	11.05	11.05	100
Mar 20, 2025	11.10	11.30	11.10	11.10	11.10	3,000
Mar 19, 2025	11.19	11.19	11.19	11.19	11.19	-
Mar 18, 2025	11.05	11.44	11.05	11.19	11.19	1,600
Mar 17, 2025	11.25	11.27	11.00	11.27	11.27	1,500
Mar 14, 2025	11.25	11.25	11.25	11.25	11.25	100
Mar 13, 2025	11.25	11.47	11.25	11.47	11.47	700
Mar 12, 2025	11.25	11.50	11.25	11.50	11.50	1,700
Mar 11, 2025	11.00	11.50	11.00	11.25	11.25	5,300
Mar 10, 2025	11.15	11.47	11.10	11.25	11.25	2,600
Mar 7, 2025	11.25	11.44	11.25	11.25	11.25	2,000
Mar 6, 2025	11.35	11.35	11.25	11.25	11.25	14,900
Mar 5, 2025	11.30	11.30	11.30	11.30	11.30	800
Mar 4, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 3, 2025	11.50	11.50	11.40	11.40	11.40	1,000
Feb 28, 2025	11.40	11.50	11.40	11.46	11.46	6,200
Feb 27, 2025	11.50	11.50	11.50	11.50	11.50	2,000
Feb 26, 2025	11.50	11.50	11.50	11.50	11.50	2,500
Feb 25, 2025	11.50	11.50	11.50	11.50	11.50	3,200
Feb 24, 2025	11.50	11.50	11.50	11.50	11.50	1,900
Feb 21, 2025	11.60	11.60	11.58	11.58	11.58	500
Feb 20, 2025	11.60	11.60	11.60	11.60	11.60	1,700
Feb 19, 2025	11.60	11.60	11.60	11.60	11.60	-
Feb 18, 2025	11.60	11.60	11.60	11.60	11.60	1,800
Feb 14, 2025	11.50	11.50	11.50	11.50	11.50	4,600
Feb 13, 2025	11.55	11.55	11.55	11.55	11.55	1,000
Feb 12, 2025	11.55	11.60	11.55	11.55	11.55	9,300
Feb 11, 2025	11.55	11.55	11.55	11.55	11.55	-
Feb 10, 2025	11.55	11.55	11.55	11.55	11.55	-
Feb 7, 2025	11.55	11.55	11.55	11.55	11.55	200
Feb 6, 2025	11.60	11.60	11.50	11.50	11.50	7,300
Feb 5, 2025	11.50	11.50	11.50	11.50	11.50	200
Feb 4, 2025	11.60	11.60	11.50	11.50	11.50	18,900
Feb 3, 2025	11.50	11.50	11.45	11.50	11.50	6,900
Jan 31, 2025	11.50	11.50	11.50	11.50	11.50	200
Jan 30, 2025	11.45	11.50	11.45	11.50	11.50	2,800
Jan 29, 2025	11.50	11.50	11.50	11.50	11.50	400
Jan 28, 2025	11.60	11.63	11.60	11.60	11.60	5,800
Jan 27, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 24, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 23, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 22, 2025	11.50	11.50	11.50	11.50	11.50	900
Jan 21, 2025	11.35	11.55	11.35	11.55	11.55	4,400
Jan 17, 2025	11.35	11.35	11.35	11.35	11.35	800
Jan 16, 2025	11.35	11.45	11.35	11.35	11.35	2,900
Jan 15, 2025	11.35	11.35	11.35	11.35	11.35	900
Jan 14, 2025	11.35	11.35	11.35	11.35	11.35	500
Jan 13, 2025	11.43	11.43	11.43	11.43	11.43	-
Jan 10, 2025	11.35	11.43	11.35	11.43	11.43	12,300
Jan 8, 2025	11.00	11.50	11.00	11.40	11.40	6,200
Jan 7, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 6, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 3, 2025	11.00	11.40	11.00	11.00	11.00	1,300
Jan 2, 2025	11.50	11.55	11.00	11.50	11.50	79,500
Dec 31, 2024	11.50	11.85	11.45	11.45	11.45	17,000
Dec 30, 2024	11.50	11.55	11.49	11.55	11.55	12,300
Dec 27, 2024	11.50	11.55	11.50	11.51	11.51	9,100
Dec 26, 2024	11.50	11.50	11.50	11.50	11.50	500
Dec 24, 2024	11.51	11.51	11.50	11.50	11.50	1,900
Dec 23, 2024	11.51	11.52	11.50	11.52	11.52	5,200
Dec 20, 2024	11.50	11.50	11.50	11.50	11.50	600
Dec 19, 2024	11.80	11.80	11.50	11.50	11.50	102,000
Dec 18, 2024	11.80	12.07	11.50	12.07	12.07	17,300
Dec 17, 2024	11.75	11.80	11.25	11.40	11.40	16,600
Dec 16, 2024	11.60	11.75	10.75	11.70	11.70	5,000
Dec 13, 2024	11.65	11.80	11.65	11.80	11.80	2,300
Dec 12, 2024	11.80	11.80	11.80	11.80	11.80	2,100
Dec 11, 2024	11.50	11.80	11.25	11.80	11.80	12,000
Dec 10, 2024	11.50	11.75	11.50	11.75	11.75	1,700
Dec 9, 2024	11.50	11.50	11.40	11.50	11.50	2,900
Dec 6, 2024	11.25	11.48	11.25	11.48	11.48	3,700
Dec 5, 2024	11.50	11.75	11.50	11.60	11.60	60,200
Dec 4, 2024	11.51	11.80	11.50	11.58	11.58	1,958,300
Dec 3, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 2, 2024	11.05	11.50	11.05	11.50	11.50	2,500
Nov 29, 2024	11.05	13.45	11.05	13.45	13.45	4,700
Nov 27, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 26, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 25, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 22, 2024	13.50	13.50	13.50	13.50	13.50	1,000
Nov 21, 2024	10.75	10.75	10.75	10.75	10.75	-
Nov 20, 2024	10.75	10.75	10.75	10.75	10.75	400
Nov 19, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 18, 2024	11.00	11.25	11.00	11.25	11.25	3,200
Nov 15, 2024	11.25	11.25	11.25	11.25	11.25	200
Nov 14, 2024	12.25	12.34	11.55	11.55	11.55	29,100
Nov 13, 2024	12.25	12.25	12.25	12.25	12.25	4,000
Nov 12, 2024	12.25	12.25	12.25	12.25	12.25	-
Nov 11, 2024	12.25	12.25	12.25	12.25	12.25	2,100
Nov 8, 2024	12.25	12.25	12.25	12.25	12.25	100
Nov 7, 2024	12.25	12.25	12.25	12.25	12.25	300
Nov 6, 2024	12.50	12.50	12.50	12.50	12.50	400
Nov 5, 2024	12.50	12.50	12.50	12.50	12.50	800
Nov 4, 2024	14.50	14.50	14.50	14.50	14.50	-
Nov 1, 2024	14.50	14.50	14.50	14.50	14.50	-
Oct 31, 2024	14.50	14.50	14.50	14.50	14.50	1,000
Oct 30, 2024	12.00	12.00	12.00	12.00	12.00	2,000
Oct 29, 2024	14.25	14.25	14.25	14.25	14.25	-
Oct 28, 2024	12.25	14.25	12.25	14.25	14.25	600
Oct 25, 2024	14.35	14.35	14.35	14.35	14.35	-
Oct 24, 2024	14.35	14.35	14.35	14.35	14.35	-
Oct 23, 2024	14.35	14.35	14.35	14.35	14.35	-
Oct 22, 2024	12.05	14.35	12.05	14.35	14.35	600
Oct 21, 2024	14.50	14.50	14.50	14.50	14.50	-
Oct 18, 2024	14.50	14.50	14.50	14.50	14.50	100
Oct 17, 2024	14.50	14.50	14.50	14.50	14.50	-
Oct 16, 2024	14.50	14.50	14.50	14.50	14.50	-
Oct 15, 2024	14.50	14.50	14.25	14.50	14.50	10,400
Oct 14, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 11, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 10, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 9, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 8, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 7, 2024	12.00	14.75	12.00	14.75	14.75	8,800
Oct 4, 2024	12.05	12.05	12.05	12.05	12.05	-
Oct 3, 2024	12.05	12.05	12.05	12.05	12.05	600
Oct 2, 2024	14.75	14.75	14.75	14.75	14.75	200
Oct 1, 2024	14.75	14.75	14.75	14.75	14.75	5,400
Sep 30, 2024	15.00	15.25	15.00	15.25	15.25	81,200
Sep 27, 2024	14.00	15.00	14.00	15.00	15.00	1,400
Sep 26, 2024	15.00	15.00	14.75	15.00	15.00	6,800
Sep 25, 2024	14.25	14.25	14.25	14.25	14.25	2,000
Sep 24, 2024	15.25	15.25	12.05	12.05	12.05	7,600
Sep 23, 2024	15.00	15.01	15.00	15.01	15.01	22,000
Sep 20, 2024	14.75	14.75	14.75	14.75	14.75	3,100
Sep 19, 2024	14.95	15.25	14.75	15.00	15.00	42,700
Sep 18, 2024	14.40	15.50	14.40	15.25	15.25	663,500
Sep 17, 2024	12.00	14.10	0.02	14.00	14.00	2,600
Sep 16, 2024	12.00	14.05	12.00	14.05	14.05	500
Sep 13, 2024	14.50	14.50	14.02	14.02	14.02	23,700
Sep 12, 2024	10.00	13.00	10.00	10.00	10.00	2,200
Sep 11, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 10, 2024	0.02	14.75	0.02	14.50	14.50	7,200
Sep 9, 2024	14.55	14.55	14.55	14.55	14.55	200
Sep 6, 2024	14.55	14.70	14.50	14.70	14.70	6,000
Sep 5, 2024	14.77	14.77	14.77	14.77	14.77	-
Sep 4, 2024	14.60	14.78	14.60	14.77	14.77	3,000
Sep 3, 2024	14.80	15.00	14.75	15.00	15.00	12,500
Aug 30, 2024	14.75	15.00	14.75	15.00	15.00	46,000
Aug 29, 2024	14.50	14.50	14.50	14.50	14.50	-
Aug 28, 2024	14.75	14.75	14.50	14.50	14.50	1,500
Aug 27, 2024	14.75	14.75	14.75	14.75	14.75	27,100
Aug 26, 2024	14.55	14.75	14.55	14.75	14.75	30,400
Aug 23, 2024	14.62	14.75	14.62	14.62	14.62	56,100
Aug 22, 2024	14.62	14.62	14.62	14.62	14.62	14,900
Aug 21, 2024	14.50	14.63	14.50	14.62	14.62	57,000
Aug 20, 2024	13.70	14.25	13.70	14.25	14.25	36,200
Aug 19, 2024	13.70	13.73	13.70	13.73	13.73	31,100
Aug 16, 2024	13.70	13.70	13.70	13.70	13.70	2,700
Aug 15, 2024	13.70	13.70	13.70	13.70	13.70	10,200
Aug 14, 2024	13.65	13.65	13.65	13.65	13.65	1,300
Aug 13, 2024	13.52	13.75	13.52	13.75	13.75	10,300
Aug 12, 2024	13.80	13.80	13.80	13.80	13.80	-
Aug 9, 2024	13.60	13.80	13.60	13.80	13.80	60,000
Aug 8, 2024	13.50	13.55	13.50	13.55	13.55	500
Aug 7, 2024	13.50	13.50	13.50	13.50	13.50	200
Aug 6, 2024	13.50	14.00	13.50	14.00	14.00	1,181,400
Aug 5, 2024	13.55	13.55	13.55	13.55	13.55	300
Aug 2, 2024	13.75	13.88	13.50	13.88	13.88	68,600
Aug 1, 2024	14.20	14.38	13.55	14.00	14.00	1,141,200
Jul 31, 2024	14.45	14.63	14.45	14.63	14.63	461,500
Jul 30, 2024	14.00	14.25	13.99	14.25	14.25	39,200
Jul 29, 2024	13.98	14.13	13.75	13.75	13.75	432,200
Jul 26, 2024	13.60	13.60	13.60	13.60	13.60	-
Jul 25, 2024	13.60	13.60	13.60	13.60	13.60	31,600
Jul 24, 2024	13.55	13.55	13.50	13.51	13.51	42,900
Jul 23, 2024	13.60	13.60	13.50	13.50	13.50	26,700
Jul 22, 2024	13.50	13.50	13.50	13.50	13.50	18,000
Jul 19, 2024	13.95	14.00	13.95	14.00	14.00	7,700
Jul 18, 2024	13.50	13.95	13.50	13.95	13.95	22,000
Jul 17, 2024	12.37	14.00	12.37	13.50	13.50	32,200
Jul 16, 2024	12.25	14.00	12.25	14.00	14.00	2,900
Jul 15, 2024	13.00	13.00	12.35	12.35	12.35	1,200
Jul 12, 2024	13.68	13.68	13.68	13.68	13.68	500,000
Jul 11, 2024	13.68	13.68	13.68	13.68	13.68	-
Jul 10, 2024	13.75	13.75	12.35	13.68	13.68	218,400
Jul 9, 2024	13.75	14.25	13.75	13.75	13.75	20,400
Jul 8, 2024	13.50	13.72	13.25	13.50	13.50	8,700
Jul 5, 2024	13.05	13.05	13.05	13.05	13.05	-
Jul 3, 2024	13.25	13.25	13.05	13.05	13.05	2,700
Jul 2, 2024	13.50	14.00	13.50	14.00	14.00	900
Jul 1, 2024	13.30	14.15	13.30	14.15	14.15	32,000
Jun 28, 2024	13.25	13.25	13.25	13.25	13.25	1,500
Jun 27, 2024	13.25	13.25	13.25	13.25	13.25	600
Jun 26, 2024	13.00	13.25	13.00	13.25	13.25	2,900
Jun 25, 2024	14.00	14.00	14.00	14.00	14.00	16,700
Jun 24, 2024	12.41	13.25	12.41	13.25	13.25	3,000
Jun 21, 2024	13.00	13.00	13.00	13.00	13.00	800
Jun 20, 2024	13.75	13.75	13.75	13.75	13.75	18,000
Jun 18, 2024	13.75	13.75	13.75	13.75	13.75	1,000
Jun 17, 2024	13.75	13.75	13.75	13.75	13.75	300
Jun 14, 2024	13.75	13.75	13.75	13.75	13.75	2,000
Jun 13, 2024	13.91	13.92	13.91	13.91	13.91	7,500
Jun 12, 2024	13.95	14.00	13.95	14.00	14.00	12,500
Jun 11, 2024	13.90	13.93	13.90	13.93	13.93	1,100
Jun 10, 2024	14.00	14.00	14.00	14.00	14.00	24,300
Jun 7, 2024	13.84	13.84	13.84	13.84	13.84	-
Jun 6, 2024	13.65	13.85	13.65	13.84	13.84	19,900
Jun 5, 2024	13.65	13.70	13.65	13.70	13.70	5,000
Jun 4, 2024	13.75	14.00	13.75	14.00	14.00	200
Jun 3, 2024	13.75	13.75	13.75	13.75	13.75	-
May 31, 2024	13.75	13.75	13.75	13.75	13.75	-
May 30, 2024	13.45	13.75	13.30	13.75	13.75	85,400
May 29, 2024	13.31	13.31	13.31	13.31	13.31	300
May 28, 2024	13.35	13.35	13.35	13.35	13.35	600
May 24, 2024	13.45	13.50	13.25	13.50	13.50	71,600
May 23, 2024	13.00	13.03	13.00	13.03	13.03	59,800
May 22, 2024	13.00	13.02	13.00	13.02	13.02	6,100
May 21, 2024	12.50	12.75	12.50	12.75	12.75	33,700
May 20, 2024	12.50	12.50	12.50	12.50	12.50	300
May 17, 2024	12.31	12.31	12.31	12.31	12.31	-

WFCL 1867 Western Financial Corporation

5,600.00

+8.11%

WBBW Westbury Bancorp, Inc.

34.00

0.00%

PFBX Peoples Financial Corporation

19.50

0.00%

MCHB Mechanics Bank

0.0000

0.00%

RCBC River City Bank

340.00

0.00%

FDSB Fifth District Bancorp, Inc.

12.61

+0.48%

FCNCB First Citizens BancShares, Inc.

1,750.00

-1.69%

OVBC Ohio Valley Banc Corp.

35.79

-5.57%

BFIN BankFinancial Corporation

11.92

-0.91%

FBAK First National Bank Alaska

251.00

+0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silvergate Capital Corporation (SICLQ)

Related Tickers