Silvergate Capital Corporation Class A Common Stockのデータ

Silvergate Capital Corporation Class A Common Stockの基本情報

名前 Silvergate Capital Corporation Class A Common Stock
ティッカー SI
国 United States
上場年 2019.0
セクター Finance

Silvergate Capital Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 187.04 165.5 167.01 176.27 1811300.0 176.27
2021-02-12 162.86 143.44 147.84 162.71 974200.0 162.71
2021-02-11 158.67 142.17 153.98 149.42 1232100.0 149.42
2021-02-10 159.01 129.25 158.3 144.03 1911000.0 144.03
2021-02-09 161.13 142.74 149.08 160.06 1514000.0 160.06
2021-02-08 155.36 135.0 152.9 143.96 1921100.0 143.96
2021-02-05 128.91 117.64 121.01 125.5 863600.0 125.5
2021-02-04 119.0 110.0 111.31 117.93 999800.0 117.93
2021-02-03 113.62 104.34 110.65 109.51 968000.0 109.51
2021-02-02 111.23 95.4 95.4 108.41 1451300.0 108.41
2021-02-01 99.16 88.26 97.12 95.26 785700.0 95.26
2021-01-29 102.76 90.05 91.3 93.06 1782600.0 93.06
2021-01-28 86.2 79.0 82.5 84.77 817500.0 84.77
2021-01-27 88.13 79.5 85.17 81.27 1875100.0 81.27
2021-01-26 90.43 81.54 85.64 89.33 1319000.0 89.33
2021-01-25 87.94 76.15 79.82 85.85 2720400.0 85.85
2021-01-22 78.21 66.0 67.0 76.16 4575900.0 76.16
2021-01-21 68.0 56.0 63.39 67.59 2482100.0 67.59
2021-01-20 70.5 61.12 68.5 66.43 849800.0 66.43
2021-01-19 71.0 67.44 69.41 68.86 518400.0 68.86
2021-01-15 71.0 67.24 70.03 68.04 550800.0 68.04
2021-01-14 75.69 69.43 69.43 72.47 844200.0 72.47
2021-01-13 69.5 66.71 67.51 69.32 419000.0 69.32
2021-01-12 71.7 64.6 66.21 68.05 576400.0 68.05
2021-01-11 69.68 63.64 67.0 66.05 1280500.0 66.05
2021-01-08 81.43 71.0 74.5 74.13 1131400.0 74.13
2021-01-07 74.8 70.5 71.54 73.64 1224400.0 73.64
2021-01-06 71.7 63.5 69.7 68.24 1343900.0 68.24
2021-01-05 70.32 63.29 66.0 68.11 803600.0 68.11
2021-01-04 76.55 62.22 76.0 66.94 1987100.0 66.94
2020-12-31 76.92 70.5 74.75 74.31 1060100.0 74.31
2020-12-30 75.62 70.05 70.51 74.19 1100600.0 74.19
2020-12-29 69.89 60.11 67.1 69.43 1791200.0 69.43
2020-12-28 78.05 65.28 69.1 66.89 1455300.0 66.89
2020-12-24 65.98 61.5 64.75 63.57 547400.0 63.57
2020-12-23 70.66 62.6 70.44 66.24 1192900.0 66.24
2020-12-22 68.38 61.2 61.8 68.38 1824600.0 68.38
2020-12-21 64.89 51.33 51.5 56.54 1747600.0 56.54
2020-12-18 52.83 49.0 52.41 51.19 1296900.0 51.19
2020-12-17 53.7 47.0 47.05 52.94 1424100.0 52.94
2020-12-16 46.66 44.0 46.66 45.47 659200.0 45.47
2020-12-15 46.0 40.5 41.0 43.6 651400.0 43.6
2020-12-14 43.98 40.0 41.56 40.59 1499100.0 40.59
2020-12-11 40.51 38.63 38.84 39.49 217300.0 39.49
2020-12-10 41.26 35.0 35.4 39.58 703000.0 39.58
2020-12-09 41.59 36.3 41.51 37.21 914500.0 37.21
2020-12-08 43.39 39.08 43.39 40.83 794600.0 40.83
2020-12-07 45.63 42.55 42.55 44.53 637400.0 44.53
2020-12-04 43.97 40.54 41.26 42.37 596700.0 42.37
2020-12-03 40.88 37.79 39.63 40.41 424300.0 40.41
2020-12-02 40.43 36.5 36.72 40.08 792500.0 40.08
2020-12-01 36.77 35.11 35.72 36.03 471400.0 36.03
2020-11-30 37.9 35.25 35.99 35.59 676100.0 35.59
2020-11-27 33.7 31.13 32.92 33.07 529100.0 33.07
2020-11-25 36.25 33.5 36.1 34.88 451000.0 34.88
2020-11-24 38.37 34.42 36.98 35.72 668300.0 35.72
2020-11-23 34.45 31.2 31.7 34.42 614600.0 34.42
2020-11-20 31.66 30.24 30.95 30.5 389600.0 30.5
2020-11-19 31.44 30.16 30.39 30.87 418400.0 30.87
2020-11-18 31.98 28.91 30.0 29.24 561900.0 29.24
2020-11-17 29.98 27.64 28.31 29.91 339800.0 29.91
2020-11-16 29.19 28.1 28.47 28.44 232200.0 28.44
2020-11-13 28.84 27.31 27.33 28.32 297700.0 28.32
2020-11-12 28.03 26.54 27.48 27.02 191300.0 27.02
2020-11-11 27.42 25.68 26.02 27.24 198400.0 27.24
2020-11-10 26.22 24.66 25.53 25.98 203000.0 25.98
2020-11-09 29.81 25.34 28.55 25.54 386200.0 25.54
2020-11-06 27.69 25.97 26.91 27.57 410300.0 27.57
2020-11-05 27.09 24.82 25.25 26.64 544100.0 26.64
2020-11-04 24.38 22.52 23.21 24.01 308200.0 24.01
2020-11-03 23.46 22.81 23.17 23.15 174200.0 23.15
2020-11-02 23.4 22.33 22.54 22.5 203700.0 22.5
2020-10-30 22.91 22.0 22.25 22.36 493300.0 22.36
2020-10-29 22.88 21.11 22.5 22.3 185600.0 22.3
2020-10-28 22.99 22.0 22.98 22.62 262800.0 22.62
2020-10-27 23.48 22.11 22.99 23.02 528200.0 23.02
2020-10-26 23.07 20.93 21.95 22.36 724900.0 22.36
2020-10-23 20.99 19.8 20.07 20.69 288800.0 20.69
2020-10-22 20.0 19.15 19.5 19.76 208100.0 19.76
2020-10-21 19.89 17.88 18.01 19.33 283800.0 19.33
2020-10-20 18.56 17.82 17.87 18.0 260000.0 18.0
2020-10-19 18.08 16.76 17.08 17.68 250500.0 17.68
2020-10-16 17.12 16.55 16.73 16.88 134700.0 16.88
2020-10-15 16.41 15.52 15.55 16.28 85800.0 16.28
2020-10-14 16.65 15.74 16.5 15.75 55200.0 15.75
2020-10-13 16.5 15.82 16.18 16.19 66200.0 16.19
2020-10-12 16.15 15.5 15.59 16.14 122600.0 16.14
2020-10-09 16.0 15.4 15.4 15.49 135000.0 15.49
2020-10-08 15.87 15.28 15.52 15.75 49000.0 15.75
2020-10-07 15.68 15.11 15.24 15.35 78700.0 15.35
2020-10-06 15.84 14.66 14.8 15.09 141400.0 15.09
2020-10-05 14.97 14.58 14.87 14.73 141900.0 14.73
2020-10-02 14.96 14.24 14.25 14.66 88600.0 14.66
2020-10-01 14.8 14.17 14.37 14.6 77300.0 14.6
2020-09-30 14.48 14.15 14.2 14.4 51700.0 14.4
2020-09-29 14.33 13.91 14.33 14.2 41500.0 14.2
2020-09-28 14.47 13.88 13.88 14.37 68100.0 14.37
2020-09-25 13.93 13.56 13.75 13.75 47600.0 13.75
2020-09-24 14.25 13.5 13.56 13.73 137000.0 13.73
2020-09-23 14.4 13.69 14.27 13.69 113000.0 13.69
2020-09-22 14.94 14.21 14.52 14.28 75600.0 14.28
2020-09-21 15.82 14.37 15.72 14.52 143200.0 14.52
2020-09-18 16.44 15.93 16.14 15.98 432200.0 15.98
2020-09-17 16.11 15.49 15.63 15.98 153700.0 15.98
2020-09-16 16.17 15.33 16.14 15.9 231400.0 15.9
2020-09-15 16.67 15.1 16.05 15.95 365900.0 15.95
2020-09-14 15.95 15.08 15.08 15.92 164900.0 15.92
2020-09-11 15.23 14.47 14.51 14.98 164900.0 14.98
2020-09-10 14.79 14.26 14.79 14.56 73000.0 14.56
2020-09-09 14.97 14.42 14.43 14.62 90400.0 14.62
2020-09-08 14.68 14.29 14.55 14.36 118200.0 14.36
2020-09-04 15.06 14.2 15.06 14.43 91200.0 14.43
2020-09-03 15.58 14.63 15.13 14.72 107000.0 14.72
2020-09-02 15.59 14.94 15.49 15.05 100700.0 15.05
2020-09-01 15.5 14.85 14.93 15.46 117100.0 15.46
2020-08-31 15.34 14.82 15.0 14.93 209900.0 14.93
2020-08-28 15.5 14.7 15.48 14.98 177300.0 14.98
2020-08-27 15.36 14.81 15.02 15.33 150100.0 15.33
2020-08-26 15.04 14.76 15.04 14.99 114700.0 14.99
2020-08-25 15.05 14.86 14.99 14.98 183300.0 14.98
2020-08-24 14.92 14.53 14.81 14.87 80500.0 14.87
2020-08-21 14.96 14.29 14.94 14.78 128400.0 14.78
2020-08-20 15.05 14.59 14.78 14.98 125800.0 14.98
2020-08-19 15.17 14.72 14.8 15.01 245200.0 15.01
2020-08-18 15.05 14.55 15.05 14.71 76700.0 14.71
2020-08-17 15.05 14.71 14.85 14.99 167400.0 14.99
2020-08-14 15.05 14.49 14.66 14.85 110000.0 14.85
2020-08-13 14.84 14.32 14.72 14.56 96200.0 14.56
2020-08-12 14.85 14.47 14.57 14.72 124000.0 14.72
2020-08-11 14.79 14.26 14.36 14.3 88100.0 14.3
2020-08-10 14.78 13.96 14.74 14.07 142800.0 14.07
2020-08-07 14.7 14.06 14.15 14.58 146000.0 14.58
2020-08-06 14.55 14.07 14.1 14.15 258300.0 14.15
2020-08-05 14.19 13.83 14.0 14.09 218800.0 14.09
2020-08-04 14.07 13.57 14.06 13.81 65800.0 13.81
2020-08-03 14.08 13.81 14.02 13.95 109500.0 13.95
2020-07-31 14.32 13.6 14.15 13.67 365400.0 13.67
2020-07-30 14.42 14.15 14.16 14.34 133200.0 14.34
2020-07-29 14.49 14.03 14.3 14.44 211400.0 14.44
2020-07-28 14.64 14.0 14.34 14.11 829700.0 14.11
2020-07-27 14.72 14.01 14.23 14.15 258500.0 14.15
2020-07-24 14.04 13.9 14.04 13.9 43100.0 13.9
2020-07-23 14.05 13.6 13.63 14.0 91600.0 14.0
2020-07-22 13.83 13.18 13.76 13.79 80200.0 13.79
2020-07-21 14.01 13.44 13.44 13.83 96100.0 13.83
2020-07-20 13.43 13.13 13.43 13.33 49400.0 13.33
2020-07-17 13.62 13.2 13.57 13.43 55300.0 13.43
2020-07-16 13.89 13.41 13.82 13.79 70600.0 13.79
2020-07-15 14.03 13.52 13.7 13.94 96900.0 13.94
2020-07-14 13.49 13.01 13.3 13.33 53100.0 13.33
2020-07-13 13.63 13.11 13.43 13.3 96700.0 13.3
2020-07-10 13.4 12.35 12.35 13.16 62800.0 13.16
2020-07-09 12.95 12.05 12.95 12.36 89600.0 12.36
2020-07-08 13.12 12.56 12.81 13.0 81400.0 13.0
2020-07-07 13.3 12.84 13.18 12.89 86800.0 12.89
2020-07-06 13.94 13.15 13.69 13.35 75000.0 13.35
2020-07-02 14.05 13.32 13.9 13.5 100400.0 13.5
2020-07-01 14.07 13.53 14.01 13.59 85400.0 13.59
2020-06-30 14.1 13.8 13.93 14.0 141200.0 14.0
2020-06-29 14.0 13.16 13.32 13.8 110500.0 13.8
2020-06-26 14.21 13.12 14.18 13.25 1323200.0 13.25
2020-06-25 14.81 13.97 14.09 14.46 124100.0 14.46
2020-06-24 14.51 13.65 14.49 14.17 150200.0 14.17
2020-06-23 14.89 14.59 14.89 14.75 180000.0 14.75
2020-06-22 14.83 14.59 14.75 14.76 155800.0 14.76
2020-06-19 14.82 14.6 14.8 14.69 136300.0 14.69
2020-06-18 14.86 14.44 14.59 14.8 164100.0 14.8
2020-06-17 14.89 14.44 14.89 14.71 128300.0 14.71
2020-06-16 14.9 14.2 14.89 14.74 134200.0 14.74
2020-06-15 14.7 13.44 13.56 14.34 142700.0 14.34
2020-06-12 14.74 13.55 14.05 13.92 124000.0 13.92
2020-06-11 14.35 13.51 14.0 13.66 127000.0 13.66
2020-06-10 15.05 14.26 15.05 14.39 115700.0 14.39
2020-06-09 14.95 14.15 14.81 14.85 152300.0 14.85
2020-06-08 15.1 14.56 15.0 14.82 267800.0 14.82
2020-06-05 14.95 14.52 14.86 14.94 205200.0 14.94
2020-06-04 15.0 14.55 14.65 14.75 141800.0 14.75
2020-06-03 15.0 14.5 14.93 14.66 121800.0 14.66
2020-06-02 14.8 13.99 14.0 14.66 134200.0 14.66
2020-06-01 14.83 13.75 14.69 13.87 86300.0 13.87
2020-05-29 14.78 14.26 14.64 14.59 140100.0 14.59
2020-05-28 14.92 14.43 14.75 14.52 120200.0 14.52
2020-05-27 15.2 14.5 15.2 14.73 77300.0 14.73
2020-05-26 15.5 14.66 15.5 14.8 134100.0 14.8
2020-05-22 15.18 14.72 15.03 15.06 136500.0 15.06
2020-05-21 15.26 14.64 15.09 14.79 102400.0 14.79
2020-05-20 15.46 14.79 14.91 14.87 139700.0 14.87
2020-05-19 15.07 14.5 14.88 14.56 130800.0 14.56
2020-05-18 15.43 14.35 14.87 14.59 187700.0 14.59
2020-05-15 14.7 14.0 14.57 14.25 175000.0 14.25
2020-05-14 14.73 13.69 14.46 14.44 158800.0 14.44
2020-05-13 15.53 14.0 15.23 14.21 298300.0 14.21
2020-05-12 15.98 13.3 13.73 14.83 519300.0 14.83
2020-05-11 14.33 13.5 14.33 13.73 102600.0 13.73
2020-05-08 14.22 13.5 13.9 14.0 181600.0 14.0
2020-05-07 14.04 13.25 13.5 13.38 187300.0 13.38
2020-05-06 14.99 13.27 14.99 13.4 114900.0 13.4
2020-05-05 15.49 14.2 14.79 14.57 94800.0 14.57
2020-05-04 15.25 14.16 15.25 14.36 57600.0 14.36
2020-05-01 15.85 15.05 15.85 15.23 55300.0 15.23
2020-04-30 16.35 15.01 16.35 15.9 89200.0 15.9
2020-04-29 16.4 14.5 14.81 15.76 104700.0 15.76
2020-04-28 14.61 13.8 14.31 14.26 55400.0 14.26
2020-04-27 14.35 13.78 13.91 14.03 62900.0 14.03
2020-04-24 13.7 13.17 13.69 13.5 29500.0 13.5
2020-04-23 13.9 13.0 13.48 13.29 43700.0 13.29
2020-04-22 13.47 12.8 13.12 13.11 46800.0 13.11
2020-04-21 13.91 12.6 13.9 13.02 112400.0 13.02
2020-04-20 14.88 13.52 14.0 13.82 130000.0 13.82
2020-04-17 14.44 11.0 11.0 13.72 553000.0 13.72
2020-04-16 10.07 9.61 10.0 10.0 68400.0 10.0
2020-04-15 10.25 9.5 10.25 9.59 34600.0 9.59
2020-04-14 11.0 10.2 10.5 10.32 34300.0 10.32
2020-04-13 11.3 10.1 11.3 10.4 50700.0 10.4
2020-04-09 11.95 9.67 9.87 11.3 148200.0 11.3
2020-04-08 9.34 8.61 8.61 9.34 36100.0 9.34
2020-04-07 9.84 8.62 9.5 8.73 29800.0 8.73
2020-04-06 9.0 8.47 8.5 9.0 40400.0 9.0
2020-04-03 8.56 8.11 8.5 8.25 30900.0 8.25
2020-04-02 9.02 8.51 8.56 8.57 18500.0 8.57
2020-04-01 9.22 8.58 9.22 8.58 30200.0 8.58
2020-03-31 10.0 9.0 9.84 9.54 39800.0 9.54
2020-03-30 9.97 8.8 8.83 9.73 33500.0 9.73
2020-03-27 9.94 8.84 9.94 8.86 29800.0 8.86
2020-03-26 10.3 9.59 9.73 10.01 56300.0 10.01
2020-03-25 9.9 8.96 9.0 9.64 37900.0 9.64
2020-03-24 9.48 8.76 8.81 9.1 37000.0 9.1
2020-03-23 9.3 8.51 9.08 8.74 72000.0 8.74
2020-03-20 9.89 8.79 8.93 9.71 106000.0 9.71
2020-03-19 9.28 8.81 8.85 9.13 59400.0 9.13
2020-03-18 9.9 8.55 9.9 8.93 67100.0 8.93
2020-03-17 10.21 9.6 9.87 9.97 62000.0 9.97
2020-03-16 9.95 8.51 8.9 9.6 87200.0 9.6
2020-03-13 10.0 8.2 8.2 9.92 195200.0 9.92
2020-03-12 9.99 7.6 8.25 7.63 209400.0 7.63
2020-03-11 12.5 11.0 12.5 11.14 68400.0 11.14
2020-03-10 13.35 12.82 13.17 12.87 94900.0 12.87
2020-03-09 13.43 12.0 13.35 12.74 164600.0 12.74
2020-03-06 14.95 14.42 14.9 14.66 74800.0 14.66
2020-03-05 15.37 14.8 15.37 15.07 58500.0 15.07
2020-03-04 15.44 15.1 15.44 15.35 67900.0 15.35
2020-03-03 15.8 15.14 15.8 15.24 134800.0 15.24
2020-03-02 16.06 15.0 15.0 15.53 154400.0 15.53
2020-02-28 15.71 14.66 15.66 14.74 100100.0 14.74
2020-02-27 16.2 15.81 16.1 15.99 57700.0 15.99
2020-02-26 16.3 16.02 16.14 16.25 44600.0 16.25
2020-02-25 16.5 16.07 16.5 16.28 64400.0 16.28
2020-02-24 16.6 16.0 16.57 16.4 83600.0 16.4
2020-02-21 16.75 16.44 16.48 16.6 49000.0 16.6
2020-02-20 16.75 16.45 16.75 16.52 67100.0 16.52
2020-02-19 16.78 16.45 16.5 16.65 78500.0 16.65
2020-02-18 16.63 16.35 16.52 16.39 93100.0 16.39