Silvergate Capital Corp (SICPQ)

SICPQ
🏛️ États-Unis →
0.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 151.97 154.66 147.35 148.20 0.5M
2021-12-30 150.12 156.93 148.66 151.83 0.5M
2021-12-29 152.38 154.20 144.05 148.77 0.9M
2021-12-28 157.02 160.97 151.67 153.96 0.6M
2021-12-27 157.19 166.60 155.20 162.87 0.9M
2021-12-23 148.00 157.19 146.16 155.74 0.6M
2021-12-22 143.32 150.78 143.32 147.75 0.7M
2021-12-21 136.34 144.19 136.34 144.07 0.7M
2021-12-20 136.46 140.10 131.83 132.60 1.0M
2021-12-17 139.49 145.89 132.23 142.12 1.5M
2021-12-16 155.85 157.04 139.96 143.96 1.2M
2021-12-15 139.00 149.12 133.35 146.95 1.1M
2021-12-14 135.52 143.59 134.46 139.21 0.9M
2021-12-13 149.81 149.81 137.41 139.03 1.3M
2021-12-10 155.85 155.85 145.65 152.87 1.5M
2021-12-09 167.98 171.00 145.90 148.12 2.1M
2021-12-08 166.00 171.23 161.51 168.05 1.1M
2021-12-07 156.28 173.00 155.17 165.16 4.9M
2021-12-06 154.45 169.96 147.90 165.37 1.7M
2021-12-03 195.02 197.21 160.07 164.21 2.2M
2021-12-02 195.00 203.73 185.43 194.26 1.6M
2021-12-01 211.00 226.00 194.35 198.29 1.6M
2021-11-30 215.00 232.00 198.67 204.48 1.5M
2021-11-29 210.40 216.79 202.17 213.45 0.9M
2021-11-26 201.75 207.96 189.25 201.66 0.8M
2021-11-24 196.00 215.33 193.22 214.02 0.6M
2021-11-23 191.02 202.59 187.01 201.13 0.8M
2021-11-22 222.50 239.26 184.01 194.77 1.7M
2021-11-19 196.92 227.00 195.85 219.75 1.3M
2021-11-18 198.96 202.52 190.05 198.60 0.5M
2021-11-17 200.42 206.45 194.10 198.99 0.8M
2021-11-16 202.26 203.83 196.05 197.70 0.8M
2021-11-15 216.02 217.00 202.20 208.00 0.6M
2021-11-12 205.18 214.24 199.10 212.00 0.7M
2021-11-11 207.99 216.00 200.00 208.38 1.3M
2021-11-10 206.60 207.00 187.73 188.73 0.9M
2021-11-09 221.16 230.58 200.60 203.55 0.9M
2021-11-08 219.38 225.03 210.05 217.18 0.8M
2021-11-05 220.20 226.97 210.07 215.16 0.6M
2021-11-04 221.01 221.57 203.45 215.96 1.0M
2021-11-03 201.02 222.49 195.65 222.13 1.1M
2021-11-02 190.34 205.97 186.10 203.66 1.7M
2021-11-01 159.01 194.00 157.00 190.34 3.2M
2021-10-29 156.38 162.00 153.94 156.62 0.8M
2021-10-28 151.53 157.08 151.47 157.08 0.9M
2021-10-27 155.80 158.29 146.92 147.18 0.9M
2021-10-26 154.00 163.28 153.95 159.84 1.0M
2021-10-25 148.00 154.08 147.70 153.80 0.8M
2021-10-22 147.64 152.97 140.52 145.92 0.7M
2021-10-21 146.03 152.13 143.62 148.38 0.8M
2021-10-20 139.00 153.84 138.43 147.55 1.8M
2021-10-19 142.57 148.00 133.10 137.01 2.9M
2021-10-18 159.50 166.16 158.14 158.19 1.3M
2021-10-15 165.00 168.85 158.11 159.49 1.1M
2021-10-14 160.96 166.39 158.00 160.10 0.8M
2021-10-13 158.34 159.21 151.12 156.95 0.7M
2021-10-12 159.00 164.75 153.50 159.31 1.0M
2021-10-11 163.79 174.99 159.55 159.99 1.3M
2021-10-08 155.10 167.77 154.00 162.64 1.3M
2021-10-07 160.22 168.60 148.37 151.72 1.9M
2021-10-06 155.52 167.50 144.00 162.71 2.5M
2021-10-05 138.36 154.60 137.76 153.00 2.4M
2021-10-04 128.20 141.96 121.06 135.90 1.8M
2021-10-01 118.64 128.31 116.87 128.05 1.2M
2021-09-30 117.24 118.45 112.43 115.50 0.7M
2021-09-29 111.00 117.70 110.40 115.57 0.8M
2021-09-28 110.46 110.57 105.02 109.55 0.6M
2021-09-27 106.33 111.47 105.25 110.57 0.8M
2021-09-24 102.00 104.39 100.62 103.73 0.5M
2021-09-23 103.30 105.77 100.61 105.07 0.7M
2021-09-22 102.01 104.20 99.78 102.02 0.6M
2021-09-21 103.63 105.12 100.90 101.71 0.4M
2021-09-20 106.40 107.47 100.66 101.98 0.7M
2021-09-17 112.39 113.35 109.63 111.49 1.0M
2021-09-16 108.24 112.94 108.24 111.53 0.3M
2021-09-15 105.33 110.00 104.81 108.55 0.5M
2021-09-14 110.60 111.75 103.90 104.52 0.4M
2021-09-13 112.00 112.36 106.50 109.17 0.5M
2021-09-10 117.07 118.20 110.90 111.03 0.5M
2021-09-09 112.00 117.74 112.00 116.34 0.4M
2021-09-08 116.87 116.98 109.61 111.40 0.5M
2021-09-07 121.02 126.62 117.42 118.62 1.0M
2021-09-03 119.65 123.85 117.46 120.65 0.7M
2021-09-02 118.01 119.12 115.31 118.84 0.4M
2021-09-01 113.45 118.04 112.20 115.10 0.5M
2021-08-31 111.56 114.49 110.54 112.98 0.5M
2021-08-30 113.26 114.19 108.25 110.63 0.5M
2021-08-27 109.30 116.23 109.11 114.25 0.6M
2021-08-26 110.31 114.28 107.82 109.10 0.4M
2021-08-25 109.00 114.85 107.45 111.48 0.6M
2021-08-24 107.90 111.65 107.12 109.58 0.6M
2021-08-23 104.75 109.20 103.13 108.09 0.7M
2021-08-20 94.80 102.22 94.08 100.75 0.6M
2021-08-19 96.52 98.30 93.90 94.62 0.7M
2021-08-18 98.00 102.50 95.96 97.13 0.5M
2021-08-17 106.25 106.25 95.17 97.62 1.2M
2021-08-16 111.40 112.50 105.63 109.53 0.5M
2021-08-13 115.08 123.50 110.61 111.70 0.8M
2021-08-12 115.02 116.76 111.93 113.90 0.4M
2021-08-11 117.88 117.88 113.10 117.35 0.4M
2021-08-10 120.20 120.80 113.00 115.28 0.6M
2021-08-09 116.34 121.62 115.48 117.21 0.8M
2021-08-06 111.00 117.25 110.08 115.77 0.9M
2021-08-05 101.72 110.08 101.00 109.36 0.6M
2021-08-04 102.11 105.83 101.05 103.06 0.4M
2021-08-03 102.47 102.47 96.25 100.53 0.4M
2021-08-02 103.14 107.83 101.61 101.76 0.6M
2021-07-30 106.00 108.62 102.50 102.80 0.5M
2021-07-29 109.79 111.67 106.31 106.52 0.3M
2021-07-28 108.08 110.50 104.04 108.81 0.4M
2021-07-27 110.05 110.05 102.03 105.21 0.5M
2021-07-26 109.87 114.49 109.20 112.22 0.7M
2021-07-23 106.34 106.55 101.50 105.04 0.4M
2021-07-22 108.08 109.89 103.93 105.32 0.6M
2021-07-21 101.65 109.11 101.01 107.87 0.9M
2021-07-20 89.88 100.35 88.55 98.75 1.3M
2021-07-19 84.39 87.26 83.06 86.36 0.7M
2021-07-16 92.63 92.63 86.95 87.60 0.5M
2021-07-15 93.49 96.74 88.70 91.82 0.6M
2021-07-14 99.05 100.49 93.36 93.88 0.5M
2021-07-13 102.78 102.85 98.17 98.26 0.4M
2021-07-12 106.40 106.40 102.50 102.97 0.3M
2021-07-09 101.02 106.83 100.00 106.72 0.3M
2021-07-08 102.04 103.01 97.95 100.77 0.6M
2021-07-07 107.40 109.80 104.00 105.18 0.5M
2021-07-06 107.18 107.80 104.00 107.17 0.3M
2021-07-02 110.00 110.48 106.46 107.71 0.3M
2021-07-01 113.65 114.73 107.07 109.51 0.6M
2021-06-30 111.88 114.95 109.01 113.32 0.7M
2021-06-29 109.81 113.92 109.27 112.11 0.8M
2021-06-28 103.50 109.23 102.58 108.29 0.7M
2021-06-25 105.00 105.54 102.04 102.33 1.6M
2021-06-24 101.32 107.47 101.07 106.84 1.0M
2021-06-23 98.26 100.97 96.37 99.70 0.6M
2021-06-22 94.76 97.18 89.64 96.74 0.9M
2021-06-21 93.38 98.97 92.51 97.90 0.8M
2021-06-18 99.82 100.85 93.79 94.82 1.1M
2021-06-17 102.27 103.50 99.55 100.33 0.6M
2021-06-16 100.86 103.42 96.98 101.82 0.9M
2021-06-15 99.55 105.38 98.24 103.15 0.9M
2021-06-14 99.47 104.76 97.96 98.95 1.1M
2021-06-11 101.40 103.35 96.13 96.36 1.1M
2021-06-10 107.25 108.25 100.50 101.18 0.8M
2021-06-09 104.98 109.79 102.61 106.21 1.0M
2021-06-08 113.21 114.75 101.28 103.45 1.5M
2021-06-07 113.49 116.27 112.42 115.44 0.5M
2021-06-04 111.46 113.81 109.60 113.29 0.4M
2021-06-03 114.10 115.47 109.00 111.56 0.6M
2021-06-02 117.96 117.96 110.65 114.12 0.8M
2021-06-01 112.01 118.67 111.91 115.69 1.3M
2021-05-28 118.11 118.72 111.00 111.40 0.7M
2021-05-27 114.00 118.22 110.68 118.02 1.0M
2021-05-26 108.93 116.00 107.75 112.76 0.8M
2021-05-25 107.13 111.69 106.01 107.04 1.0M
2021-05-24 105.66 108.57 101.63 106.06 1.0M
2021-05-21 112.10 114.91 104.63 105.20 2.0M
2021-05-20 107.37 110.91 102.52 109.65 2.5M
2021-05-19 89.78 103.85 86.42 102.55 3.6M
2021-05-18 91.99 105.99 90.57 96.66 2.9M
2021-05-17 90.51 93.52 86.14 91.24 1.9M
2021-05-14 92.16 94.00 86.40 93.29 3.1M
2021-05-13 92.51 104.48 82.62 91.92 5.8M
2021-05-12 83.68 88.63 80.78 80.82 1.2M
2021-05-11 82.14 87.21 81.17 85.10 1.4M
2021-05-10 93.69 93.73 86.59 87.21 1.2M
2021-05-07 98.00 101.34 92.13 93.26 1.4M
2021-05-06 102.59 102.98 92.23 97.41 1.4M
2021-05-05 102.00 107.82 101.21 104.35 0.8M
2021-05-04 99.01 101.99 95.02 101.98 1.3M
2021-05-03 108.45 111.34 99.08 103.20 1.6M
2021-04-30 109.50 114.46 106.42 107.22 1.5M
2021-04-29 114.50 117.00 109.30 111.36 0.9M
2021-04-28 112.80 115.70 109.61 113.29 0.8M
2021-04-27 118.87 120.00 111.53 113.21 1.2M
2021-04-26 119.00 120.39 113.48 116.28 1.6M
2021-04-23 113.91 121.00 112.40 115.33 1.3M
2021-04-22 127.00 131.03 115.25 117.30 1.2M
2021-04-21 116.90 129.15 113.18 127.54 1.3M
2021-04-20 124.25 126.24 107.94 120.64 1.9M
2021-04-19 130.62 133.30 120.60 125.08 1.8M
2021-04-16 135.00 136.91 129.06 133.00 1.4M
2021-04-15 146.23 147.34 126.16 139.09 1.5M
2021-04-14 171.11 172.49 135.50 141.32 2.5M
2021-04-13 166.01 172.97 160.10 166.49 1.4M
2021-04-12 168.35 178.96 159.41 162.84 1.9M
2021-04-09 156.80 163.69 152.75 163.20 1.2M
2021-04-08 141.11 160.28 141.00 157.00 1.4M
2021-04-07 151.99 156.76 139.00 140.57 1.3M
2021-04-06 153.00 164.00 151.31 157.89 1.2M
2021-04-05 144.67 150.43 137.63 150.31 1.0M
2021-04-01 148.29 152.50 139.04 143.49 1.0M
2021-03-31 138.50 145.93 133.15 142.17 1.5M
2021-03-30 124.19 139.96 119.40 139.51 1.6M
2021-03-29 128.81 130.00 115.62 120.87 1.4M
2021-03-26 130.01 132.69 116.56 123.84 1.1M
2021-03-25 113.11 131.67 113.06 127.47 1.9M
2021-03-24 146.61 151.00 124.65 127.21 1.4M
2021-03-23 148.28 160.00 138.80 141.72 1.5M
2021-03-22 159.52 165.50 147.03 148.39 1.3M
2021-03-19 147.24 164.95 141.02 160.36 3.6M
2021-03-18 166.71 176.36 143.08 146.18 2.1M
2021-03-17 148.00 171.98 145.00 166.71 1.6M
2021-03-16 157.83 174.50 150.20 156.64 2.1M
2021-03-15 139.56 166.25 139.56 161.12 1.8M
2021-03-12 130.05 145.65 130.05 138.59 1.4M
2021-03-11 126.48 144.29 125.01 139.30 1.4M
2021-03-10 130.00 134.74 116.22 122.12 1.4M
2021-03-09 115.02 127.49 114.00 124.97 3.0M
2021-03-08 114.13 126.48 107.53 109.01 1.4M
2021-03-05 121.94 121.95 89.30 106.64 2.4M
2021-03-04 134.69 142.00 111.22 117.58 1.8M
2021-03-03 147.13 150.00 141.09 142.01 0.9M
2021-03-02 150.38 153.37 140.96 143.32 0.8M
2021-03-01 135.07 152.00 134.82 147.70 1.1M
2021-02-26 122.29 134.99 118.22 127.56 1.1M
2021-02-25 142.00 146.22 125.01 127.40 1.0M
2021-02-24 133.65 141.61 130.28 140.52 1.3M
2021-02-23 142.05 146.40 102.46 129.80 2.5M
2021-02-22 154.80 170.00 154.40 162.41 1.1M
2021-02-19 157.91 174.79 154.01 170.88 1.1M
2021-02-18 160.27 160.46 142.00 153.75 1.2M
2021-02-17 177.01 187.86 161.45 168.61 1.6M
2021-02-16 167.01 187.04 165.50 176.27 1.8M
2021-02-12 147.84 162.86 143.44 162.71 1.0M
2021-02-11 153.98 158.67 142.17 149.42 1.2M
2021-02-10 158.30 159.01 129.25 144.03 1.9M
2021-02-09 149.08 161.13 142.74 160.06 1.5M
2021-02-08 152.90 155.36 135.00 143.96 1.9M
2021-02-05 121.01 128.91 117.64 125.50 0.9M
2021-02-04 111.31 119.00 110.00 117.93 1.0M
2021-02-03 110.65 113.62 104.34 109.51 1.0M
2021-02-02 95.40 111.23 95.40 108.41 1.5M
2021-02-01 97.12 99.16 88.26 95.26 0.8M
2021-01-29 91.30 102.76 90.05 93.06 1.8M
2021-01-28 82.50 86.20 79.00 84.77 0.8M
2021-01-27 85.17 88.13 79.50 81.27 1.9M
2021-01-26 85.64 90.43 81.54 89.33 1.3M
2021-01-25 79.82 87.94 76.15 85.85 2.7M
2021-01-22 67.00 78.21 66.00 76.16 4.6M
2021-01-21 63.39 68.00 56.00 67.59 2.5M
2021-01-20 68.50 70.50 61.12 66.43 0.8M
2021-01-19 69.41 71.00 67.44 68.86 0.5M
2021-01-15 70.03 71.00 67.24 68.04 0.6M
2021-01-14 69.43 75.69 69.43 72.47 0.8M
2021-01-13 67.51 69.50 66.71 69.32 0.4M
2021-01-12 66.21 71.70 64.60 68.05 0.6M
2021-01-11 67.00 69.68 63.64 66.05 1.3M
2021-01-08 74.50 81.43 71.00 74.13 1.1M
2021-01-07 71.54 74.80 70.50 73.64 1.2M
2021-01-06 69.70 71.70 63.50 68.24 1.3M
2021-01-05 66.00 70.32 63.29 68.11 0.8M
2021-01-04 76.00 76.55 62.22 66.94 2.0M