Silvergate Capital Corporation SICPQ
0.30 USD -0.06 (-16.33%)
Regular-session close
0.3012 Day range 0.55
0.05 52-week range 0.75
- YTD
- +0.40%
- 1 year
- -13.94%
SICPQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.23 | 0.29 | 0.06 | 0.06 | -0.10 | -61.29% | 2,355 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | -0.10 | -38.59% | 2,903 |
| Mar 27, 2026 | 0.16 | 0.50 | 0.06 | 0.25 | -0.10 | -27.89% | 1,340 |
| Mar 26, 2026 | 0.30 | 0.35 | 0.06 | 0.35 | +0.05 | +16.43% | 4,042 |
| Mar 25, 2026 | 0.06 | 0.60 | 0.06 | 0.30 | +0.07 | +30.07% | 16,103 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | -7.56% | 329 |
| Mar 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | -0.03 | -9.09% | 842 |
| Mar 20, 2026 | 0.16 | 0.30 | 0.11 | 0.28 | -0.02 | -8.33% | 1,106 |
| Mar 19, 2026 | 0.25 | 0.30 | 0.24 | 0.30 | +0.05 | +20.00% | 1,535 |
| Mar 18, 2026 | 0.16 | 0.25 | 0.16 | 0.25 | 0.00 | 0.00% | 1,709 |
| Mar 17, 2026 | 0.05 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 3,709 |
| Mar 16, 2026 | 0.16 | 0.26 | 0.10 | 0.25 | +0.02 | +8.70% | 6,854 |
| Mar 13, 2026 | 0.05 | 0.26 | 0.05 | 0.23 | -0.03 | -10.23% | 4,238 |
| Mar 12, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | +0.01 | +2.48% | 4,550 |
| Mar 11, 2026 | 0.05 | 0.26 | 0.05 | 0.25 | -0.01 | -1.96% | 12,529 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.05 | 0.26 | -0.04 | -15.00% | 3,270 |
| Mar 9, 2026 | 0.34 | 0.34 | 0.05 | 0.30 | -0.04 | -10.71% | 59,082 |
| Mar 6, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 4,906 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -1.75% | 54,713 |
| Mar 4, 2026 | 0.33 | 0.39 | 0.33 | 0.34 | +0.01 | +3.32% | 5,870 |
| Mar 3, 2026 | 0.33 | 0.39 | 0.33 | 0.33 | -0.02 | -5.97% | 1,747 |
| Mar 2, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | +0.57% | 49,171 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.00 | 0.00% | 9,527 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | -0.04 | -9.33% | 2,468 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.00 | 0.00% | 1,105 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | +0.02 | +4.32% | 15,996 |
| Feb 23, 2026 | 0.34 | 0.39 | 0.34 | 0.37 | 0.00 | 0.00% | 5,344 |
| Feb 20, 2026 | 0.39 | 0.50 | 0.37 | 0.37 | -0.02 | -4.15% | 8,487 |
| Feb 19, 2026 | 0.39 | 0.50 | 0.34 | 0.39 | +0.04 | +10.29% | 6,639 |
| Feb 18, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | +0.01 | +2.64% | 2,604 |
| Feb 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 428 |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 417 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 1,597 |
| Feb 11, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 7,261 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 597 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | -0.02 | -5.28% | 790 |
| Feb 6, 2026 | 0.39 | 0.50 | 0.34 | 0.36 | +0.01 | +2.86% | 3,892 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.34 | 0.35 | -0.04 | -9.09% | 18,984 |
| Feb 4, 2026 | 0.34 | 0.50 | 0.34 | 0.39 | -0.11 | -23.00% | 2,378 |
| Feb 3, 2026 | 0.34 | 0.50 | 0.34 | 0.50 | 0.00 | 0.00% | 2,819 |
| Feb 2, 2026 | 0.34 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 4,566 |
| Jan 30, 2026 | 0.34 | 0.50 | 0.34 | 0.50 | 0.00 | 0.00% | 1,852 |
| Jan 29, 2026 | 0.50 | 0.52 | 0.34 | 0.50 | +0.05 | +11.11% | 30,148 |
| Jan 28, 2026 | 0.34 | 0.50 | 0.34 | 0.45 | -0.05 | -10.00% | 3,464 |
| Jan 27, 2026 | 0.50 | 0.52 | 0.40 | 0.50 | 0.00 | 0.00% | 8,949 |
| Jan 26, 2026 | 0.34 | 0.50 | 0.34 | 0.50 | +0.05 | +11.11% | 1,202 |
| Jan 23, 2026 | 0.30 | 0.50 | 0.30 | 0.45 | +0.05 | +12.50% | 4,350 |
| Jan 22, 2026 | 0.30 | 0.52 | 0.30 | 0.40 | 0.00 | 0.00% | 8,322 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.31 | 0.40 | +0.09 | +29.03% | 5,270 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 2,856 |
| Jan 16, 2026 | 0.42 | 0.50 | 0.31 | 0.31 | -0.07 | -18.42% | 6,973 |
| Jan 15, 2026 | 0.47 | 0.49 | 0.38 | 0.38 | -0.09 | -19.15% | 2,275 |
| Jan 14, 2026 | 0.30 | 0.52 | 0.30 | 0.47 | +0.07 | +17.50% | 6,327 |
| Jan 13, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 3,507 |
| Jan 12, 2026 | 0.30 | 0.52 | 0.30 | 0.52 | +0.17 | +47.98% | 3,371 |
| Jan 9, 2026 | 0.30 | 0.52 | 0.29 | 0.35 | +0.05 | +16.74% | 9,299 |
| Jan 8, 2026 | 0.30 | 0.52 | 0.30 | 0.30 | -0.01 | -3.40% | 3,103 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +3.52% | 595 |
| Jan 6, 2026 | 0.30 | 0.41 | 0.30 | 0.30 | -0.10 | -24.75% | 8,704 |
| Jan 5, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | -0.03 | -6.98% | 6,581 |
| Jan 2, 2026 | 0.28 | 0.43 | 0.28 | 0.43 | +0.13 | +43.33% | 28,454 |
| Dec 31, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | +0.01 | +3.09% | 30,243 |
62 days, newest first. Daily bars as drawn on the SICPQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.