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 Adj Close Volume
Jun 9, 20250.37000.40000.37000.40000.40006,100
Jun 6, 20250.40000.40000.40000.40000.40007,100
Jun 5, 20250.37000.40000.37000.40000.400013,600
Jun 4, 20250.38000.38000.38000.38000.38002,900
Jun 3, 20250.44800.44800.38000.38000.3800110,200
Jun 2, 20250.38000.38000.38000.38000.3800500
May 30, 20250.34000.38000.34000.38000.38002,000
May 29, 20250.36000.40000.36000.38000.38005,900
May 28, 20250.37000.40000.36000.40000.40003,100
May 27, 20250.34000.40000.34000.36000.36007,600
May 23, 20250.31000.44800.31000.35000.35003,800
May 22, 20250.27000.31000.27000.31000.31001,500
May 21, 20250.32000.32000.31000.31000.31001,700
May 20, 20250.31000.31500.31000.31000.31001,700
May 19, 20250.24000.35000.24000.35000.35007,300
May 16, 20250.35000.36000.35000.35000.35004,000
May 15, 20250.35000.44800.35000.37000.37008,400
May 14, 20250.34800.35000.30000.35000.3500135,100
May 13, 20250.25000.35000.25000.35000.350073,500
May 12, 20250.25000.30000.24000.30000.300030,400
May 9, 20250.25000.25000.25000.25000.25001,700
May 8, 20250.25000.25000.25000.25000.25001,900
May 7, 20250.25000.25000.25000.25000.25001,800
May 6, 20250.27000.27000.25000.25000.250021,800
May 5, 20250.27000.35000.27000.27000.27002,000
May 2, 20250.27000.27000.27000.27000.2700900
May 1, 20250.30000.30000.27000.27000.2700131,000
Apr 30, 20250.30000.30000.27000.27000.2700500
Apr 29, 20250.27000.27000.27000.27000.2700400
Apr 28, 20250.27000.27000.27000.27000.27001,000
Apr 25, 20250.33000.33000.27000.27000.270058,200
Apr 24, 20250.33000.35000.33000.33000.33004,500
Apr 23, 20250.33000.45000.33000.33000.33006,000
Apr 22, 20250.33000.45000.33000.45000.45003,400
Apr 21, 20250.36000.45000.36000.45000.45007,500
Apr 17, 20250.33000.33000.33000.33000.33007,900
Apr 16, 20250.35000.35000.33000.33000.33006,600
Apr 15, 20250.35000.35000.35000.35000.35002,200
Apr 14, 20250.35000.35000.35000.35000.35001,000
Apr 11, 20250.35000.45000.35000.35000.35008,800
Apr 10, 20250.35000.35000.35000.35000.350011,200
Apr 9, 20250.30000.30000.30000.30000.30003,000
Apr 8, 20250.30000.30000.30000.30000.30005,200
Apr 7, 20250.33800.35000.30000.31000.31007,300
Apr 4, 20250.35000.35000.35000.35000.350010,100
Apr 3, 20250.30000.35000.30000.35000.35007,200
Apr 2, 20250.40000.46000.35000.35000.350010,200
Apr 1, 20250.35000.46000.35000.46000.460017,700
Mar 31, 20250.35000.35000.35000.35000.35006,800
Mar 28, 20250.35000.35000.35000.35000.350024,400
Mar 27, 20250.35000.35000.35000.35000.35006,300
Mar 26, 20250.35000.35000.35000.35000.35001,300
Mar 25, 20250.37500.37500.35000.35000.35009,400
Mar 24, 20250.37500.37500.37500.37500.37502,600
Mar 21, 20250.37500.37500.37500.37500.37502,800
Mar 20, 20250.39500.39500.37500.37500.375011,000
Mar 19, 20250.39500.39500.39500.39500.39503,600
Mar 18, 20250.39500.39500.39500.39500.39506,700
Mar 17, 20250.39500.39500.39500.39500.39503,800
Mar 14, 20250.39500.39600.39500.39500.39502,100
Mar 13, 20250.41500.41800.39500.39500.395015,600
Mar 12, 20250.35000.35000.35000.35000.350014,800
Mar 11, 20250.35000.35500.35000.35500.35501,300
Mar 10, 20250.35000.35500.35000.35000.3500800
Mar 7, 20250.35000.36000.35000.36000.36003,100
Mar 6, 20250.35000.35800.35000.35000.350014,500
Mar 5, 20250.30000.49000.30000.35500.35505,500
Mar 4, 20250.35000.35500.35000.35500.35501,100
Mar 3, 20250.35000.40000.35000.35000.350012,100
Feb 28, 20250.35000.35500.34300.35000.350013,800
Feb 27, 20250.35000.35000.35000.35000.3500500
Feb 26, 20250.35000.45900.35000.45900.45906,200
Feb 25, 20250.33800.35000.33800.35000.35002,200
Feb 24, 20250.35000.50000.35000.35000.35002,600
Feb 21, 20250.35000.37500.35000.35000.35005,700
Feb 20, 20250.35000.37500.35000.35000.35009,200
Feb 19, 20250.35000.50000.35000.35000.35001,700
Feb 18, 20250.45000.46000.30000.45500.455041,500
Feb 14, 20250.45500.50000.45500.45800.458047,800
Feb 13, 20250.45000.45800.45000.45800.45801,800
Feb 12, 20250.41000.47000.41000.46000.460041,300
Feb 11, 20250.40000.50000.40000.41000.41008,000
Feb 10, 20250.50000.50000.40000.40000.40004,900
Feb 7, 20250.30000.50000.30000.40000.40003,100
Feb 6, 20250.30000.50000.30000.50000.50002,700
Feb 5, 20250.48000.50000.30000.47000.47003,900
Feb 4, 20250.49000.50000.30000.49000.490013,200
Feb 3, 20250.25000.30000.25000.30000.300022,600
Jan 31, 20250.25000.30000.25000.30000.30002,800
Jan 30, 20250.25000.25000.25000.25000.25002,000
Jan 29, 20250.25000.25000.25000.25000.25001,500
Jan 28, 20250.30000.36000.24000.25000.2500100,700
Jan 27, 20250.30000.35000.30000.30000.300030,500
Jan 24, 20250.30000.30000.30000.30000.3000900
Jan 23, 20250.30000.50000.30000.30000.300055,200
Jan 22, 20250.54000.54000.30000.30000.300025,100
Jan 21, 20250.60000.60000.30000.30000.300021,500
Jan 17, 20250.30000.60000.30000.60000.6000346,000
Jan 16, 20250.30000.64000.30000.30000.300031,000
Jan 15, 20250.11000.65000.11000.30000.300019,000
Jan 14, 20250.40000.40000.40000.40000.40001,000
Jan 13, 20250.40000.40000.40000.40000.40001,600
Jan 10, 20250.50000.50000.40000.50000.5000155,600
Jan 8, 20250.50500.60000.50500.50500.50504,000
Jan 7, 20250.49000.51000.49000.51000.510019,600
Jan 6, 20250.45000.50000.45000.50000.50004,200
Jan 3, 20250.50000.70000.50000.70000.70001,900
Jan 2, 20250.48000.70000.48000.50100.50103,200
Dec 31, 20240.50000.70000.50000.50100.501046,500
Dec 30, 20240.31000.51000.11000.51000.510037,500
Dec 27, 20240.50000.70000.50000.50100.501057,700
Dec 26, 20240.11000.51000.11000.50500.505020,300
Dec 24, 20240.40000.70000.40000.70000.70009,200
Dec 23, 20240.12000.48000.11000.45000.450019,300
Dec 20, 20240.42500.51000.42500.48000.4800132,800
Dec 19, 20240.50000.75000.50000.50000.500065,600
Dec 18, 20240.50000.80000.50000.50000.500014,600
Dec 17, 20240.49600.82000.49600.50000.500020,800
Dec 16, 20240.49600.50000.48500.49600.496015,600
Dec 13, 20240.48100.82000.48100.49500.495055,200
Dec 12, 20240.48000.50000.48000.48500.485044,500
Dec 11, 20240.48000.48000.48000.48000.480016,200
Dec 10, 20240.46000.48000.46000.48000.480021,500
Dec 9, 20240.46000.60000.46000.49000.490030,200
Dec 6, 20240.48000.50000.48000.48000.480015,800
Dec 5, 20240.50000.50000.50000.50000.500069,700
Dec 4, 20240.40000.50000.40000.50000.500061,100
Dec 3, 20240.42000.46000.42000.42000.420016,500
Dec 2, 20240.42000.60000.40000.46000.460026,100
Nov 29, 20240.42000.60000.41900.42000.420026,200
Nov 27, 20240.41000.50000.40000.42000.420030,100
Nov 26, 20240.42000.78000.42000.42000.42005,700
Nov 25, 20240.31000.42000.31000.41000.410035,500
Nov 22, 20240.50000.55000.41000.45500.45507,800
Nov 21, 20240.50000.55000.40000.46000.46001,291,500
Nov 20, 20240.50000.82000.50000.69300.693085,700
Nov 19, 20240.50000.66000.50000.50000.500017,300
Nov 18, 20240.52000.53000.52000.52000.52003,900
Nov 15, 20240.50000.50000.50000.50000.500076,200
Nov 14, 20240.40000.55000.40000.47500.475016,400
Nov 13, 20240.26000.55000.26000.50000.500010,700
Nov 12, 20240.40000.90000.25000.55000.55009,800
Nov 11, 20240.12000.85000.11000.40000.400015,100
Nov 8, 20240.70000.82000.70000.82000.82006,700
Nov 7, 20240.85000.85000.11000.75000.7500280,500
Nov 6, 20240.11000.90000.11000.90000.900022,700
Nov 5, 20240.86000.90500.85000.86000.860018,600
Nov 4, 20240.88000.89000.88000.89000.890080,600
Nov 1, 20240.90000.90000.89000.89000.890071,600
Oct 31, 20240.89000.92000.89000.89000.89005,800
Oct 30, 20240.85000.92000.85000.92000.92008,000
Oct 29, 20240.11000.94300.11000.90000.900071,000
Oct 28, 20240.85001.00000.85000.89000.890031,200
Oct 25, 20241.00001.05000.81000.92900.92901,896,100
Oct 24, 20241.00001.10000.99001.07001.070021,500
Oct 23, 20240.90001.00000.83101.00001.000024,300
Oct 22, 20240.80001.00000.70001.00001.000016,400
Oct 21, 20240.80001.00000.80000.80000.800014,700
Oct 18, 20240.67001.01000.67001.00001.000025,100
Oct 17, 20240.70000.75000.70000.75000.75002,100
Oct 16, 20240.80000.90000.70000.70000.70007,700
Oct 15, 20241.10001.10000.80000.90000.900024,000
Oct 14, 20241.00001.25001.00001.25001.250093,500
Oct 11, 20241.10001.20000.70001.20001.2000129,200
Oct 10, 20240.90001.20000.90001.20001.200064,300
Oct 9, 20241.00001.10001.00001.10001.100057,700
Oct 8, 20240.11001.10000.11001.10001.100067,900
Oct 7, 20240.90000.90000.90000.90000.900017,800
Oct 4, 20240.90001.00000.90000.94000.940099,100
Oct 3, 20240.90001.00000.90001.00001.000065,800
Oct 2, 20240.90000.90000.90000.90000.900014,700
Oct 1, 20240.91001.00000.11000.90000.900044,600
Sep 30, 20240.81001.00000.81001.00001.000013,800
Sep 27, 20240.91001.00000.90001.00001.000055,200
Sep 26, 20240.40001.12500.40000.96000.9600145,700
Sep 25, 20240.11001.00000.11001.00001.0000203,800
Sep 24, 20240.46100.70000.46100.70000.7000135,500
Sep 23, 20240.31000.75000.31000.51000.5100177,300
Sep 20, 20240.42501.00000.25000.50500.505069,900
Sep 19, 20241.34001.34000.35000.50500.505067,900
Sep 18, 20240.86001.15000.50000.70000.7000323,600
Sep 17, 20241.15001.16001.15001.16001.160021,200
Sep 16, 20241.15001.15001.15001.15001.15004,900
Sep 13, 20241.19001.19001.15001.15001.150012,400
Sep 12, 20241.19001.25001.19001.19001.19008,000
Sep 11, 20241.17001.25001.17001.25001.25007,500
Sep 10, 20241.15001.25001.15001.25001.250056,700
Sep 9, 20241.20001.27001.20001.27001.270014,400
Sep 6, 20241.15001.27001.15001.27001.270023,300
Sep 5, 20241.17001.25001.15001.15001.150091,400
Sep 4, 20241.25001.27001.21001.25001.25008,700
Sep 3, 20240.85001.33000.85001.25001.250073,400
Aug 30, 20241.30001.34001.29001.30001.300057,200
Aug 29, 20241.50001.50001.30001.35001.350082,100
Aug 28, 20241.00001.50000.11001.50001.5000815,700
Aug 27, 20240.81101.10000.81101.10001.1000249,700
Aug 26, 20240.80100.80500.80100.80500.805018,600
Aug 23, 20240.80100.80100.80100.80100.80107,700
Aug 22, 20240.80100.80100.79000.80100.8010236,700
Aug 21, 20240.80000.85000.11000.84000.840034,500
Aug 20, 20240.76100.85000.76100.85000.850062,800
Aug 19, 20240.11000.76100.11000.76100.761016,800
Aug 16, 20240.75000.81000.75000.76100.761056,600
Aug 15, 20240.75000.80000.75000.76100.761037,100
Aug 14, 20240.55000.75000.55000.75000.750091,400
Aug 13, 20240.70100.71000.70100.70100.701012,500
Aug 12, 20240.70100.75000.70100.70200.702069,900
Aug 9, 20240.69500.70100.69500.70100.701094,600
Aug 8, 20240.65000.70000.65000.69100.691025,600
Aug 7, 20240.62100.68000.62100.68000.680024,100
Aug 6, 20240.11000.70000.11000.59100.591041,600
Aug 5, 20240.54100.70000.54100.70000.700043,400
Aug 2, 20240.55000.70000.55000.55000.550067,400
Aug 1, 20240.54100.70000.54100.55000.550093,800
Jul 31, 20240.55000.55000.55000.55000.55003,000
Jul 30, 20240.54000.54100.54000.54100.54101,400
Jul 29, 20240.53000.70000.53000.69000.690041,100
Jul 26, 20240.52200.65000.52200.54000.54002,800
Jul 25, 20240.52100.53300.52100.53300.53306,300
Jul 24, 20240.49200.52000.49200.52000.52002,700
Jul 23, 20240.50500.51000.50500.51000.510047,100
Jul 22, 20240.50000.50600.50000.50600.50608,300
Jul 19, 20240.50100.50200.50100.50200.502016,800
Jul 18, 20240.50000.52000.50000.52000.52003,400
Jul 17, 20240.43000.50000.42500.50000.5000158,500
Jul 16, 20240.42000.43000.42000.43000.430019,000
Jul 15, 20240.42000.42000.42000.42000.42004,100
Jul 12, 20240.42000.43500.42000.42000.420081,700
Jul 11, 20240.41500.41600.41500.41500.41501,400
Jul 10, 20240.41000.41500.41000.41500.415014,400
Jul 9, 20240.11000.42000.11000.42000.4200132,600
Jul 8, 20240.40000.43000.40000.40000.40009,400
Jul 5, 20240.41000.43000.41000.41000.410029,100
Jul 3, 20240.41000.41500.41000.41500.41501,700
Jul 2, 20240.40000.43000.40000.43000.4300201,800
Jul 1, 20240.40000.40000.40000.40000.40001,800
Jun 28, 20240.40000.40000.40000.40000.40004,000
Jun 27, 20240.38000.40000.38000.40000.40004,500
Jun 26, 20240.44000.44000.38000.38000.380099,400
Jun 25, 20240.44000.44000.44000.44000.44008,400
Jun 24, 20240.43000.44000.43000.44000.440011,600
Jun 21, 20240.11000.60000.11000.41000.410022,000
Jun 20, 20240.48300.51600.40000.41000.4100364,500
Jun 18, 20240.20000.57000.20000.50100.501025,800
Jun 17, 20240.60000.60000.57000.57000.570020,500
Jun 14, 20240.56000.64000.56000.56500.56506,200
Jun 13, 20240.65000.65000.65000.65000.6500-
Jun 12, 20240.11000.65000.11000.65000.650023,400
Jun 11, 20240.54000.60000.54000.56000.560016,400
Jun 10, 20240.31000.53000.31000.53000.530028,200

Related Tickers