Silvergate Capital Corp (SI)
18.83
-2.14 (-10.21%)
USD |
NYSE |
Feb 03, 16:00
18.80
-0.03 (-0.16%)
After-Hours: 19:59
Silvergate Capital Price: 18.83 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 17.61 | 21.83 | 17.50 | 18.83 | 14.19M |
| Feb 02, 2023 | 19.40 | 24.71 | 18.60 | 20.97 | 41.24M |
| Feb 01, 2023 | 14.32 | 17.20 | 13.82 | 16.24 | 13.75M |
| Jan 31, 2023 | 13.18 | 14.53 | 13.03 | 14.24 | 12.87M |
| Jan 30, 2023 | 13.38 | 15.39 | 12.95 | 12.95 | 8.043M |
| Jan 27, 2023 | 13.21 | 13.73 | 12.50 | 13.58 | 9.748M |
| Jan 26, 2023 | 15.01 | 15.15 | 13.68 | 14.11 | 4.086M |
| Jan 25, 2023 | 13.95 | 14.49 | 13.15 | 14.46 | 5.281M |
| Jan 24, 2023 | 19.14 | 17.23 | 14.17 | 14.27 | 5.801M |
| Jan 23, 2023 | 13.93 | 16.65 | 13.69 | 16.03 | 12.25M |
| Jan 20, 2023 | 12.35 | 13.90 | 12.08 | 13.73 | 8.132M |
| Jan 19, 2023 | 12.14 | 12.51 | 11.57 | 12.15 | 5.670M |
| Jan 18, 2023 | 13.76 | 14.18 | 11.90 | 12.21 | 11.04M |
| Jan 17, 2023 | 16.10 | 16.97 | 13.22 | 13.33 | 25.37M |
| Jan 13, 2023 | 13.87 | 14.50 | 12.72 | 13.20 | 10.08M |
| Jan 12, 2023 | 12.52 | 14.63 | 11.83 | 13.75 | 13.03M |
| Jan 11, 2023 | 12.23 | 12.36 | 11.67 | 12.18 | 4.868M |
| Jan 10, 2023 | 11.45 | 12.62 | 11.30 | 12.39 | 7.586M |
| Jan 09, 2023 | 12.10 | 12.62 | 11.44 | 11.55 | 8.271M |
| Jan 06, 2023 | 11.85 | 12.41 | 10.81 | 12.24 | 17.61M |
| Jan 05, 2023 | 13.17 | 14.50 | 11.14 | 12.57 | 30.35M |
| Jan 04, 2023 | 17.49 | 22.08 | 17.32 | 21.95 | 13.80M |
| Jan 03, 2023 | 17.55 | 18.38 | 16.91 | 17.27 | 3.541M |
| Dec 30, 2022 | 16.26 | 17.50 | 16.20 | 17.40 | 3.667M |
| Dec 29, 2022 | 16.21 | 17.14 | 15.85 | 16.64 | 3.310M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.63
Minimum
Mar 12 2020
222.13
Maximum
Nov 03 2021
72.58
Average
71.03
Median
Price Benchmarks
| Signature Bank | 138.93 |
| Marathon Digital Holdings Inc | 7.07 |
| BlackRock Inc | 757.16 |
| Lumbee Guaranty Bank | 11.66 |
| Cipher Mining Inc | 1.84 |
Price Related Metrics
| Price to Book Value | 0.9883 |
| Earnings Yield | -159.1% |
| Market Cap | 596.13M |