Silvergate Capital (SI) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free SI Stock Alerts $0.56 0.00 (0.00%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Silvergate Capital Stock Price Performance5 Day Performance-13.85%1 Month Performance+36.59%3 Month Performance+55.56%6 Month Performance+124.00%Year-To-Date Performance+86.67%1 Year Performance-41.05% Receive SI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Silvergate Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchBUY ALERT: Tiny tech play partners with US governmentThe Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).Get the full story here while you can. SI Stock Chart for Thursday, May, 30, 2024 SI Chart by TradingView Silvergate Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$0.65$0.56-13.85%$0.60$0.5430,950 shs$17.73 million05/28/2024$0.65$0.65$0.65$0.5911,171 shs$20.58 million05/27/2024$0.65$0.65$0.65$0.5911,171 shs$20.58 million05/24/2024$0.51$0.65+27.20%$0.65$0.5911,171 shs$20.58 million05/23/2024$0.50$0.51+1.79%$0.52$0.485,031 shs$16.18 million05/22/2024$0.50$0.50$0.52$0.5029,503 shs$15.89 million Get the Latest News and Ratings for SI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silvergate Capital and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$0.54$0.50-7.04%$0.52$0.5029,503 shs$15.89 million05/20/2024$0.54$0.54$0.54$0.5042,575 shs$17.10 million05/17/2024$0.50$0.54+8.00%$0.54$0.5042,575 shs$17.10 million05/16/2024$0.50$0.50$0.50$0.5013,017 shs$15.83 million05/15/2024$0.50$0.50$0.50$0.4146,185 shs$15.83 million05/14/2024$0.40$0.50+25.00%$0.50$0.4146,185 shs$15.83 million05/13/2024$0.40$0.40$0.40$0.409,073 shs$12.66 million05/10/2024$0.39$0.40+2.56%$0.40$0.253,562 shs$12.66 million05/09/2024$0.36$0.39+8.33%$0.39$0.362,017 shs$12.35 million05/08/2024$0.43$0.36-16.28%$0.44$0.368,014 shs$11.40 million05/07/2024$0.43$0.43$0.43$0.428,133 shs$13.61 million05/06/2024$0.42$0.43+2.38%$0.43$0.428,133 shs$13.61 million05/03/2024$0.41$0.41$0.42$0.373,761 shs$12.98 million05/02/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million05/01/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million04/30/2024$0.40$0.41+2.50%$0.42$0.1529,355 shs$12.98 million04/29/2024$0.40$0.40$0.41$0.4071,581 shs$12.66 million04/26/2024$0.45$0.40-11.11%$0.41$0.4071,581 shs$12.66 million04/25/2024$0.45$0.45$0.46$0.3515,595 shs$14.25 million04/24/2024$0.40$0.45+12.50%$0.46$0.3515,595 shs$14.25 million04/23/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million04/22/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million04/19/2024$0.40$0.40$0.41$0.4025,439 shs$12.66 million04/18/2024$0.40$0.40$0.41$0.3339,995 shs$12.66 million04/17/2024$0.39$0.40+2.56%$0.40$0.1528,263 shs$12.66 million04/16/2024$0.39$0.39$0.39$0.3322,780 shs$12.35 million04/15/2024$0.38$0.39+2.63%$0.39$0.3322,780 shs$12.35 million04/12/2024$0.36$0.38+7.04%$0.39$0.3328,075 shs$12.03 million04/11/2024$0.34$0.36+4.41%$0.38$0.3229,246 shs$11.24 million04/10/2024$0.34$0.34$0.35$0.1417,207 shs$10.76 million04/09/2024$0.33$0.34+3.03%$0.35$0.1417,207 shs$10.76 million04/08/2024$0.33$0.33$0.34$0.335,294 shs$10.45 million04/05/2024$0.34$0.33-2.94%$0.33$0.115,294 shs$10.45 million04/04/2024$0.34$0.34$0.35$0.1478,088 shs$10.76 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/03/2024$0.33$0.34+3.03%$0.35$0.1478,088 shs$10.76 million04/02/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million04/01/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million03/29/2024$0.33$0.33$0.33$0.33129,397 shs$10.45 million03/28/2024$0.32$0.33+3.13%$0.33$0.33129,397 shs$10.45 million03/27/2024$0.32$0.32$0.33$0.3099,287 shs$10.13 million03/26/2024$0.33$0.32-3.03%$0.33$0.3099,287 shs$10.13 million03/25/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million03/22/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million03/21/2024$0.33$0.33$0.37$0.3313,549 shs$10.45 million03/20/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million03/19/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million03/18/2024$0.33$0.33$0.33$0.337,679 shs$10.45 million03/15/2024$0.33$0.33$0.37$0.3319,139 shs$10.45 million03/14/2024$0.34$0.33-2.94%$0.33$0.33146,284 shs$10.45 million03/13/2024$0.33$0.34+3.03%$0.34$0.1117,321 shs$10.76 million03/12/2024$0.34$0.33-2.94%$0.34$0.11146,284 shs$10.45 million03/11/2024$0.34$0.34$0.38$0.3416,359 shs$10.76 million03/08/2024$0.34$0.34$0.34$0.114,355 shs$10.76 million03/07/2024$0.38$0.34-10.53%$0.34$0.114,355 shs$10.76 million03/06/2024$0.35$0.38+8.57%$0.38$0.3339,883 shs$12.03 million03/05/2024$0.36$0.35-2.78%$0.36$0.3554,161 shs$11.08 million03/04/2024$0.36$0.36$0.36$0.3630,606 shs$11.40 million03/01/2024$0.36$0.36$0.36$0.3519,435 shs$11.40 million02/29/2024$0.36$0.36$0.36$0.3017,861 shs$11.40 million Related Companies: GLBZ Stock Price Chart BMTX Stock Price Chart CIZN Stock Price Chart BOTJ Stock Price Chart BAFN Stock Price Chart PBHC Stock Price Chart FUSB Stock Price Chart MCVT Stock Price Chart FUFU Stock Price Chart AINC Stock Price Chart Receive SI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvergate Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SI) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeWrite this ticker symbol down…StocksToTradeWho are Nvidia’s New Silent Partners?Weiss RatingsThe 7th Trillion Dollar Company?The Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silvergate Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.