OTC Markets EXMKT - Delayed Quote USD
Silvergate Capital Corporation (SICPQ)
0.4000
0.0000
(0.00%)
At close: June 9 at 2:18:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 6,100 |
Jun 6, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,100 |
Jun 5, 2025 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 13,600 |
Jun 4, 2025 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,900 |
Jun 3, 2025 | 0.4480 | 0.4480 | 0.3800 | 0.3800 | 0.3800 | 110,200 |
Jun 2, 2025 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
May 30, 2025 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 2,000 |
May 29, 2025 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 5,900 |
May 28, 2025 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 3,100 |
May 27, 2025 | 0.3400 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 7,600 |
May 23, 2025 | 0.3100 | 0.4480 | 0.3100 | 0.3500 | 0.3500 | 3,800 |
May 22, 2025 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 1,500 |
May 21, 2025 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,700 |
May 20, 2025 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,700 |
May 19, 2025 | 0.2400 | 0.3500 | 0.2400 | 0.3500 | 0.3500 | 7,300 |
May 16, 2025 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,000 |
May 15, 2025 | 0.3500 | 0.4480 | 0.3500 | 0.3700 | 0.3700 | 8,400 |
May 14, 2025 | 0.3480 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 135,100 |
May 13, 2025 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | 0.3500 | 73,500 |
May 12, 2025 | 0.2500 | 0.3000 | 0.2400 | 0.3000 | 0.3000 | 30,400 |
May 9, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,700 |
May 8, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,900 |
May 7, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,800 |
May 6, 2025 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 21,800 |
May 5, 2025 | 0.2700 | 0.3500 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
May 2, 2025 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 900 |
May 1, 2025 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 131,000 |
Apr 30, 2025 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 500 |
Apr 29, 2025 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 400 |
Apr 28, 2025 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
Apr 25, 2025 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | 0.2700 | 58,200 |
Apr 24, 2025 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 4,500 |
Apr 23, 2025 | 0.3300 | 0.4500 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
Apr 22, 2025 | 0.3300 | 0.4500 | 0.3300 | 0.4500 | 0.4500 | 3,400 |
Apr 21, 2025 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | 0.4500 | 7,500 |
Apr 17, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,900 |
Apr 16, 2025 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 6,600 |
Apr 15, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,200 |
Apr 14, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
Apr 11, 2025 | 0.3500 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 8,800 |
Apr 10, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,200 |
Apr 9, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Apr 8, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,200 |
Apr 7, 2025 | 0.3380 | 0.3500 | 0.3000 | 0.3100 | 0.3100 | 7,300 |
Apr 4, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,100 |
Apr 3, 2025 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 7,200 |
Apr 2, 2025 | 0.4000 | 0.4600 | 0.3500 | 0.3500 | 0.3500 | 10,200 |
Apr 1, 2025 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 0.4600 | 17,700 |
Mar 31, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,800 |
Mar 28, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 24,400 |
Mar 27, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,300 |
Mar 26, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,300 |
Mar 25, 2025 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 9,400 |
Mar 24, 2025 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,600 |
Mar 21, 2025 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,800 |
Mar 20, 2025 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 11,000 |
Mar 19, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,600 |
Mar 18, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 6,700 |
Mar 17, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,800 |
Mar 14, 2025 | 0.3950 | 0.3960 | 0.3950 | 0.3950 | 0.3950 | 2,100 |
Mar 13, 2025 | 0.4150 | 0.4180 | 0.3950 | 0.3950 | 0.3950 | 15,600 |
Mar 12, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 14,800 |
Mar 11, 2025 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 1,300 |
Mar 10, 2025 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 800 |
Mar 7, 2025 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 3,100 |
Mar 6, 2025 | 0.3500 | 0.3580 | 0.3500 | 0.3500 | 0.3500 | 14,500 |
Mar 5, 2025 | 0.3000 | 0.4900 | 0.3000 | 0.3550 | 0.3550 | 5,500 |
Mar 4, 2025 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 1,100 |
Mar 3, 2025 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 12,100 |
Feb 28, 2025 | 0.3500 | 0.3550 | 0.3430 | 0.3500 | 0.3500 | 13,800 |
Feb 27, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Feb 26, 2025 | 0.3500 | 0.4590 | 0.3500 | 0.4590 | 0.4590 | 6,200 |
Feb 25, 2025 | 0.3380 | 0.3500 | 0.3380 | 0.3500 | 0.3500 | 2,200 |
Feb 24, 2025 | 0.3500 | 0.5000 | 0.3500 | 0.3500 | 0.3500 | 2,600 |
Feb 21, 2025 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 5,700 |
Feb 20, 2025 | 0.3500 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 9,200 |
Feb 19, 2025 | 0.3500 | 0.5000 | 0.3500 | 0.3500 | 0.3500 | 1,700 |
Feb 18, 2025 | 0.4500 | 0.4600 | 0.3000 | 0.4550 | 0.4550 | 41,500 |
Feb 14, 2025 | 0.4550 | 0.5000 | 0.4550 | 0.4580 | 0.4580 | 47,800 |
Feb 13, 2025 | 0.4500 | 0.4580 | 0.4500 | 0.4580 | 0.4580 | 1,800 |
Feb 12, 2025 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 41,300 |
Feb 11, 2025 | 0.4000 | 0.5000 | 0.4000 | 0.4100 | 0.4100 | 8,000 |
Feb 10, 2025 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 4,900 |
Feb 7, 2025 | 0.3000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 3,100 |
Feb 6, 2025 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 0.5000 | 2,700 |
Feb 5, 2025 | 0.4800 | 0.5000 | 0.3000 | 0.4700 | 0.4700 | 3,900 |
Feb 4, 2025 | 0.4900 | 0.5000 | 0.3000 | 0.4900 | 0.4900 | 13,200 |
Feb 3, 2025 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 22,600 |
Jan 31, 2025 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 2,800 |
Jan 30, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Jan 29, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 |
Jan 28, 2025 | 0.3000 | 0.3600 | 0.2400 | 0.2500 | 0.2500 | 100,700 |
Jan 27, 2025 | 0.3000 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 30,500 |
Jan 24, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 900 |
Jan 23, 2025 | 0.3000 | 0.5000 | 0.3000 | 0.3000 | 0.3000 | 55,200 |
Jan 22, 2025 | 0.5400 | 0.5400 | 0.3000 | 0.3000 | 0.3000 | 25,100 |
Jan 21, 2025 | 0.6000 | 0.6000 | 0.3000 | 0.3000 | 0.3000 | 21,500 |
Jan 17, 2025 | 0.3000 | 0.6000 | 0.3000 | 0.6000 | 0.6000 | 346,000 |
Jan 16, 2025 | 0.3000 | 0.6400 | 0.3000 | 0.3000 | 0.3000 | 31,000 |
Jan 15, 2025 | 0.1100 | 0.6500 | 0.1100 | 0.3000 | 0.3000 | 19,000 |
Jan 14, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
Jan 13, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,600 |
Jan 10, 2025 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 155,600 |
Jan 8, 2025 | 0.5050 | 0.6000 | 0.5050 | 0.5050 | 0.5050 | 4,000 |
Jan 7, 2025 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 19,600 |
Jan 6, 2025 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 4,200 |
Jan 3, 2025 | 0.5000 | 0.7000 | 0.5000 | 0.7000 | 0.7000 | 1,900 |
Jan 2, 2025 | 0.4800 | 0.7000 | 0.4800 | 0.5010 | 0.5010 | 3,200 |
Dec 31, 2024 | 0.5000 | 0.7000 | 0.5000 | 0.5010 | 0.5010 | 46,500 |
Dec 30, 2024 | 0.3100 | 0.5100 | 0.1100 | 0.5100 | 0.5100 | 37,500 |
Dec 27, 2024 | 0.5000 | 0.7000 | 0.5000 | 0.5010 | 0.5010 | 57,700 |
Dec 26, 2024 | 0.1100 | 0.5100 | 0.1100 | 0.5050 | 0.5050 | 20,300 |
Dec 24, 2024 | 0.4000 | 0.7000 | 0.4000 | 0.7000 | 0.7000 | 9,200 |
Dec 23, 2024 | 0.1200 | 0.4800 | 0.1100 | 0.4500 | 0.4500 | 19,300 |
Dec 20, 2024 | 0.4250 | 0.5100 | 0.4250 | 0.4800 | 0.4800 | 132,800 |
Dec 19, 2024 | 0.5000 | 0.7500 | 0.5000 | 0.5000 | 0.5000 | 65,600 |
Dec 18, 2024 | 0.5000 | 0.8000 | 0.5000 | 0.5000 | 0.5000 | 14,600 |
Dec 17, 2024 | 0.4960 | 0.8200 | 0.4960 | 0.5000 | 0.5000 | 20,800 |
Dec 16, 2024 | 0.4960 | 0.5000 | 0.4850 | 0.4960 | 0.4960 | 15,600 |
Dec 13, 2024 | 0.4810 | 0.8200 | 0.4810 | 0.4950 | 0.4950 | 55,200 |
Dec 12, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 44,500 |
Dec 11, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 16,200 |
Dec 10, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 21,500 |
Dec 9, 2024 | 0.4600 | 0.6000 | 0.4600 | 0.4900 | 0.4900 | 30,200 |
Dec 6, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 15,800 |
Dec 5, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 69,700 |
Dec 4, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 61,100 |
Dec 3, 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 16,500 |
Dec 2, 2024 | 0.4200 | 0.6000 | 0.4000 | 0.4600 | 0.4600 | 26,100 |
Nov 29, 2024 | 0.4200 | 0.6000 | 0.4190 | 0.4200 | 0.4200 | 26,200 |
Nov 27, 2024 | 0.4100 | 0.5000 | 0.4000 | 0.4200 | 0.4200 | 30,100 |
Nov 26, 2024 | 0.4200 | 0.7800 | 0.4200 | 0.4200 | 0.4200 | 5,700 |
Nov 25, 2024 | 0.3100 | 0.4200 | 0.3100 | 0.4100 | 0.4100 | 35,500 |
Nov 22, 2024 | 0.5000 | 0.5500 | 0.4100 | 0.4550 | 0.4550 | 7,800 |
Nov 21, 2024 | 0.5000 | 0.5500 | 0.4000 | 0.4600 | 0.4600 | 1,291,500 |
Nov 20, 2024 | 0.5000 | 0.8200 | 0.5000 | 0.6930 | 0.6930 | 85,700 |
Nov 19, 2024 | 0.5000 | 0.6600 | 0.5000 | 0.5000 | 0.5000 | 17,300 |
Nov 18, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 3,900 |
Nov 15, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 76,200 |
Nov 14, 2024 | 0.4000 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 16,400 |
Nov 13, 2024 | 0.2600 | 0.5500 | 0.2600 | 0.5000 | 0.5000 | 10,700 |
Nov 12, 2024 | 0.4000 | 0.9000 | 0.2500 | 0.5500 | 0.5500 | 9,800 |
Nov 11, 2024 | 0.1200 | 0.8500 | 0.1100 | 0.4000 | 0.4000 | 15,100 |
Nov 8, 2024 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 6,700 |
Nov 7, 2024 | 0.8500 | 0.8500 | 0.1100 | 0.7500 | 0.7500 | 280,500 |
Nov 6, 2024 | 0.1100 | 0.9000 | 0.1100 | 0.9000 | 0.9000 | 22,700 |
Nov 5, 2024 | 0.8600 | 0.9050 | 0.8500 | 0.8600 | 0.8600 | 18,600 |
Nov 4, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 80,600 |
Nov 1, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 71,600 |
Oct 31, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 5,800 |
Oct 30, 2024 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 8,000 |
Oct 29, 2024 | 0.1100 | 0.9430 | 0.1100 | 0.9000 | 0.9000 | 71,000 |
Oct 28, 2024 | 0.8500 | 1.0000 | 0.8500 | 0.8900 | 0.8900 | 31,200 |
Oct 25, 2024 | 1.0000 | 1.0500 | 0.8100 | 0.9290 | 0.9290 | 1,896,100 |
Oct 24, 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 21,500 |
Oct 23, 2024 | 0.9000 | 1.0000 | 0.8310 | 1.0000 | 1.0000 | 24,300 |
Oct 22, 2024 | 0.8000 | 1.0000 | 0.7000 | 1.0000 | 1.0000 | 16,400 |
Oct 21, 2024 | 0.8000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 14,700 |
Oct 18, 2024 | 0.6700 | 1.0100 | 0.6700 | 1.0000 | 1.0000 | 25,100 |
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 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 |
Related Tickers
FRCB First Republic Bank
0.0023
+15.00%
CABB California Business Bank
0.0071
-14.46%
FRBKQ Republic First Bancorp, Inc.
0.0001
-50.00%
CIZN Citizens Holding Company
8.37
0.00%
SBNYL Signature Bank
4.2500
0.00%
BWFG Bankwell Financial Group, Inc.
35.00
-1.85%
AUBN Auburn National Bancorporation, Inc.
21.65
+0.46%
SBNY Signature Bank
0.8500
+12.58%
CBNK Capital Bancorp, Inc.
31.78
+0.51%
ALRS Alerus Financial Corporation
21.51
+0.75%