OTC Markets OTCPK - Delayed Quote USD

Silvergate Capital Corporation (SICPQ)

0.4000

0.0000

(0.00%)

At close: June 9 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	8,900
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

FRCB First Republic Bank

0.0100

+334.78%

CABB California Business Bank

0.0083

0.00%

FRBKQ Republic First Bancorp, Inc.

0.0002

+100.00%

CIZN Citizens Holding Company

8.39

-1.76%

BWFG Bankwell Financial Group, Inc.

35.50

+1.43%

AUBN Auburn National Bancorporation, Inc.

22.06

+3.16%

LOB Live Oak Bancshares, Inc.

29.34

+2.73%

BKT.MC Bankinter, S.A.

11.18

+0.72%

SBNY Signature Bank

0.8500

0.00%

BANC Banc of California, Inc.

14.28

+2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silvergate Capital Corporation (SICPQ)

Related Tickers