Historical Stock Price
SI historical stock prices picture
Silvergate Capital (SI) has the following price history information. Looking back at SI historical stock prices for the last five trading days, on May 05, 2023, SI opened at $1.28, traded as high as $1.68 and as low as $1.23, and closed at $1.34. Trading volume was a total of 11.52M shares. On May 08, 2023, SI opened at $1.35, traded as high as $1.37 and as low as $1.26, and closed at $1.26. Trading volume was a total of 1.52M shares. On May 09, 2023, SI opened at $1.26, traded as high as $1.28 and as low as $1.23, and closed at $1.24. Trading volume was a total of 763.00K shares. On May 10, 2023, SI opened at $1.30, traded as high as $1.32 and as low as $1.25, and closed at $1.25. Trading volume was a total of 1.17M shares. On May 11, 2023, SI opened at $1.25, traded as high as $1.25 and as low as $1.25, and closed at $1.25. Trading volume was a total of 0 shares.

SI Historical Stock Prices By Date:

SI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Silvergate Capital shares, starting with a $10,000 purchase of SI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/07/2019
End date: 05/11/2023
Start price/share: $12.52
End price/share: $1.25
Dividends collected/share: $0.00
Total return: -90.02%
Average Annual Total Return: -48.16%
Starting investment: $10,000.00
Ending investment: $998.56
Years: 3.51
Date Open High Low Close Volume
05/05/2023 $1.28 $1.68 $1.23 $1.34 11.52M
05/08/2023 $1.35 $1.37 $1.26 $1.26 1.52M
05/09/2023 $1.26 $1.28 $1.23 $1.24 763.00K
05/10/2023 $1.30 $1.32 $1.25 $1.25 1.17M
05/11/2023 $1.25 $1.25 $1.25 $1.25 0
Silvergate Capital is a bank holding company. Through its subsidiary, Silvergate Bank, Co. is engaged as a provider of financial infrastructure solutions and services to participants in the digital currency industry. Co. provides financial services that include commercial banking, mortgage warehouse lending, commercial business lending and real estate lending. Co.'s deposits serve as the primary funding source for lending, investing and other general banking purposes. Co.'s lending activities are focused on digital currency collateralized loans under the commercial and industrial loan category and mortgage warehouse loans.
Date Close
05/05/2023$1.34
05/08/2023$1.26
05/09/2023$1.24
05/10/2023$1.25
05/11/2023$1.25
SI is categorized under the Materials sector; below are some other companies in the same sector:

SIAL Historical Stock Prices
SID Historical Stock Prices
SIM Historical Stock Prices
SJ Historical Stock Prices
SKE Historical Stock Prices
SKP Historical Stock Prices
SLCA Historical Stock Prices
SLGN Historical Stock Prices
SLT Historical Stock Prices
SLW Historical Stock Prices

Email EnvelopeFree SI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.