Silvergate Capital Corp (SICPQ)

SICPQ
🏛️ Vereinigte Staaten →
0.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 16.26 17.50 16.20 17.40 3.7M
2022-12-29 16.21 17.14 15.85 16.64 3.3M
2022-12-28 15.61 16.43 15.52 15.98 2.7M
2022-12-27 16.03 16.43 15.35 15.77 3.2M
2022-12-23 16.69 17.06 16.10 16.45 2.5M
2022-12-22 16.80 16.80 15.71 16.64 3.3M
2022-12-21 17.09 17.28 16.44 16.79 2.5M
2022-12-20 17.15 18.02 16.73 16.89 3.1M
2022-12-19 18.52 18.62 16.58 17.16 4.2M
2022-12-16 18.64 19.42 17.48 18.57 8.0M
2022-12-15 18.38 19.44 18.15 18.94 3.8M
2022-12-14 18.83 19.75 18.50 18.71 4.8M
2022-12-13 21.63 22.37 18.02 18.73 11.9M
2022-12-12 21.18 22.00 19.25 21.26 4.7M
2022-12-09 22.53 23.17 21.12 21.43 4.1M
2022-12-08 22.15 23.60 21.32 23.07 2.4M
2022-12-07 22.62 22.75 21.55 22.08 3.0M
2022-12-06 23.08 24.44 21.81 23.10 10.0M
2022-12-05 25.86 26.44 23.83 24.24 3.5M
2022-12-02 25.00 26.51 24.86 26.49 2.5M
2022-12-01 27.69 28.24 25.04 25.22 5.6M
2022-11-30 26.31 27.51 24.72 27.43 4.8M
2022-11-29 25.60 26.95 25.15 25.89 4.0M
2022-11-28 27.49 28.79 25.19 25.90 5.9M
2022-11-25 28.15 29.84 27.60 29.14 3.0M
2022-11-23 25.17 28.58 24.94 28.15 5.6M
2022-11-22 24.88 26.99 24.21 25.25 6.1M
2022-11-21 25.49 25.70 23.20 24.27 7.9M
2022-11-18 28.95 29.00 24.45 24.90 10.5M
2022-11-17 27.61 29.20 26.11 27.90 7.8M
2022-11-16 27.93 31.87 26.18 31.34 13.5M
2022-11-15 36.38 37.71 28.88 29.36 8.5M
2022-11-14 36.72 37.33 32.50 35.49 5.6M
2022-11-11 27.30 35.03 26.77 34.42 7.8M
2022-11-10 38.24 40.25 32.25 32.68 7.2M
2022-11-09 34.66 38.33 33.75 34.69 7.7M
2022-11-08 45.67 48.55 36.74 39.42 8.0M
2022-11-07 52.00 53.19 49.77 50.96 0.8M
2022-11-04 52.62 53.15 49.50 52.39 1.1M
2022-11-03 51.00 53.22 50.44 50.97 0.8M
2022-11-02 56.02 56.69 51.58 51.73 1.0M
2022-11-01 58.53 59.75 54.90 55.61 0.7M
2022-10-31 58.02 60.05 56.06 56.76 1.2M
2022-10-28 57.68 59.91 56.66 58.84 0.6M
2022-10-27 58.48 59.60 56.53 57.19 0.6M
2022-10-26 58.02 63.10 57.51 57.91 1.1M
2022-10-25 55.07 61.77 55.07 60.67 1.2M
2022-10-24 54.54 55.62 52.60 54.88 0.9M
2022-10-21 55.00 55.00 52.10 53.96 1.7M
2022-10-20 54.31 58.33 53.57 55.12 1.0M
2022-10-19 53.50 55.50 52.07 54.53 1.9M
2022-10-18 62.98 64.65 54.40 54.71 5.0M
2022-10-17 70.79 73.28 69.23 70.79 1.0M
2022-10-14 70.24 72.47 66.29 67.17 0.7M
2022-10-13 62.15 70.91 61.70 68.65 1.1M
2022-10-12 66.16 67.51 63.55 66.88 0.6M
2022-10-11 65.65 66.93 63.59 65.61 0.6M
2022-10-10 70.30 70.66 65.30 66.74 0.6M
2022-10-07 70.99 71.32 67.83 70.21 0.8M
2022-10-06 75.44 77.20 72.07 73.76 0.9M
2022-10-05 78.29 79.41 75.25 78.91 0.5M
2022-10-04 78.58 82.77 78.58 80.87 0.8M
2022-10-03 76.76 77.46 73.74 75.73 0.6M
2022-09-30 73.93 80.00 73.27 75.35 0.5M
2022-09-29 76.12 76.55 70.94 74.49 0.8M
2022-09-28 74.68 79.81 74.24 78.91 0.6M
2022-09-27 75.92 79.11 73.15 74.73 0.5M
2022-09-26 73.66 76.67 72.60 73.55 0.4M
2022-09-23 74.02 74.07 70.51 73.98 0.8M
2022-09-22 78.39 78.70 74.59 75.67 0.6M
2022-09-21 80.00 83.78 78.05 78.31 0.6M
2022-09-20 79.20 81.66 77.99 79.85 0.3M
2022-09-19 78.94 81.99 77.00 80.90 0.6M
2022-09-16 81.00 83.92 79.74 80.26 1.0M
2022-09-15 86.95 92.08 83.50 83.79 0.7M
2022-09-14 89.74 89.91 86.30 88.25 0.4M
2022-09-13 91.59 92.87 89.12 89.24 0.6M
2022-09-12 96.55 97.39 94.26 97.04 0.6M
2022-09-09 94.49 96.06 92.28 94.86 0.7M
2022-09-08 86.00 93.65 84.66 92.23 0.7M
2022-09-07 82.12 87.73 82.12 87.69 0.5M
2022-09-06 86.87 87.06 81.74 83.05 0.8M
2022-09-02 88.39 90.50 84.29 85.71 0.5M
2022-09-01 88.38 88.65 82.91 87.74 0.7M
2022-08-31 91.79 93.27 89.90 91.12 0.4M
2022-08-30 92.78 93.64 87.05 91.45 0.4M
2022-08-29 92.04 94.79 89.49 90.98 0.7M
2022-08-26 100.31 101.31 91.00 91.07 0.6M
2022-08-25 96.40 99.82 95.72 99.71 0.4M
2022-08-24 93.82 96.29 92.14 95.13 0.3M
2022-08-23 92.67 96.53 91.69 93.11 0.5M
2022-08-22 91.00 94.20 90.22 92.70 0.6M
2022-08-19 95.21 96.00 91.41 94.45 0.8M
2022-08-18 98.02 99.71 96.55 98.97 0.5M
2022-08-17 101.65 102.67 97.52 97.94 0.6M
2022-08-16 104.75 105.74 100.99 104.14 0.6M
2022-08-15 106.17 107.89 104.18 106.13 0.4M
2022-08-12 102.93 107.88 100.85 107.03 0.5M
2022-08-11 107.00 108.11 100.67 101.57 0.7M
2022-08-10 105.68 106.72 100.14 104.51 0.8M
2022-08-09 103.00 103.13 98.40 100.25 0.6M
2022-08-08 105.52 108.11 102.59 104.62 0.6M
2022-08-05 100.99 105.08 99.74 102.42 0.6M
2022-08-04 100.16 104.88 97.83 102.68 1.4M
2022-08-03 95.36 100.94 95.03 95.80 1.4M
2022-08-02 90.63 95.86 89.48 94.54 0.9M
2022-08-01 90.27 93.87 87.62 91.74 0.7M
2022-07-29 91.00 94.24 89.69 93.29 0.8M
2022-07-28 87.43 92.06 83.66 91.95 1.0M
2022-07-27 83.91 88.92 82.50 87.06 1.2M
2022-07-26 85.60 85.95 81.46 82.09 1.1M
2022-07-25 84.93 88.57 83.50 86.94 0.8M
2022-07-22 96.82 97.10 84.60 86.50 1.5M
2022-07-21 89.10 93.81 88.27 93.54 1.2M
2022-07-20 83.50 94.60 82.27 92.57 3.8M
2022-07-19 71.64 80.58 71.05 79.60 3.0M
2022-07-18 63.90 71.11 63.68 65.05 2.1M
2022-07-15 61.27 62.46 59.00 61.56 0.9M
2022-07-14 59.06 60.61 56.80 59.41 0.8M
2022-07-13 57.76 61.65 57.45 59.51 0.7M
2022-07-12 60.30 61.63 59.14 60.28 0.5M
2022-07-11 61.41 61.98 58.64 59.30 0.6M
2022-07-08 64.01 67.50 62.28 63.27 0.6M
2022-07-07 61.68 65.33 61.45 64.73 0.8M
2022-07-06 59.37 62.55 58.99 60.95 1.4M
2022-07-05 51.40 60.72 50.65 60.33 1.1M
2022-07-01 54.27 54.98 51.35 53.04 1.0M
2022-06-30 55.30 56.17 51.05 53.53 1.2M
2022-06-29 58.00 58.63 55.82 57.50 0.7M
2022-06-28 63.99 64.94 57.57 58.57 0.9M
2022-06-27 64.00 64.13 59.28 62.64 0.9M
2022-06-24 60.69 65.27 60.33 63.45 1.6M
2022-06-23 56.64 60.67 55.55 59.86 1.2M
2022-06-22 57.52 59.42 54.55 56.32 1.5M
2022-06-21 61.03 63.78 59.43 59.60 1.1M
2022-06-17 59.77 61.16 57.70 58.01 2.0M
2022-06-16 62.11 62.97 57.84 58.93 1.5M
2022-06-15 65.41 67.88 61.64 64.40 1.9M
2022-06-14 62.65 65.17 59.22 65.01 1.3M
2022-06-13 63.34 65.85 60.27 61.66 2.3M
2022-06-10 73.55 75.65 70.60 74.01 1.1M
2022-06-09 82.13 82.44 75.11 75.69 0.9M
2022-06-08 83.28 86.86 81.59 83.34 0.6M
2022-06-07 77.26 84.45 76.19 84.22 0.8M
2022-06-06 79.94 84.10 78.01 79.87 0.9M
2022-06-03 76.02 79.96 74.60 76.96 0.8M
2022-06-02 70.30 80.09 70.30 79.64 1.0M
2022-06-01 78.50 81.00 70.53 71.45 0.9M
2022-05-31 82.03 84.19 78.19 78.50 1.3M
2022-05-27 76.42 80.30 75.66 79.15 1.0M
2022-05-26 67.57 76.25 65.50 74.72 0.9M
2022-05-25 66.10 74.14 66.10 71.27 0.9M
2022-05-24 71.50 71.75 64.60 67.14 1.2M
2022-05-23 71.43 75.77 69.78 72.97 1.0M
2022-05-20 73.21 73.92 66.06 70.39 1.1M
2022-05-19 74.50 75.82 69.06 71.77 1.8M
2022-05-18 76.51 79.70 71.82 73.34 1.1M
2022-05-17 74.45 79.88 72.14 79.41 1.7M
2022-05-16 75.51 76.64 69.41 69.98 1.5M
2022-05-13 71.59 81.92 71.50 75.87 3.2M
2022-05-12 66.11 70.41 56.15 63.70 4.8M
2022-05-11 78.89 84.90 70.01 71.51 2.7M
2022-05-10 93.68 96.98 82.58 85.86 1.6M
2022-05-09 102.85 103.76 88.94 90.09 1.9M
2022-05-06 111.27 115.71 104.67 111.51 0.9M
2022-05-05 128.85 129.74 110.48 112.77 1.3M
2022-05-04 125.83 131.93 120.20 130.99 0.8M
2022-05-03 120.37 126.83 119.20 125.10 0.6M
2022-05-02 117.00 122.13 113.84 121.52 0.8M
2022-04-29 125.05 131.23 116.23 116.96 0.5M
2022-04-28 121.43 127.80 114.75 125.86 1.0M
2022-04-27 118.00 124.00 114.21 119.05 0.7M
2022-04-26 125.25 125.93 117.50 118.67 0.9M
2022-04-25 124.25 130.99 119.59 127.69 1.0M
2022-04-22 130.57 137.26 126.84 128.26 0.9M
2022-04-21 139.04 144.53 129.66 130.55 1.1M
2022-04-20 134.82 142.25 133.53 136.07 1.4M
2022-04-19 125.76 134.78 122.00 131.67 1.7M
2022-04-18 115.91 118.00 111.57 116.31 1.0M
2022-04-14 128.70 129.58 117.51 118.18 0.7M
2022-04-13 122.23 128.27 121.06 126.82 0.6M
2022-04-12 125.81 131.07 121.25 122.26 0.6M
2022-04-11 122.44 129.31 121.25 123.42 0.8M
2022-04-08 129.24 135.34 124.38 127.89 0.7M
2022-04-07 135.50 137.70 128.18 130.24 0.7M
2022-04-06 139.96 140.90 133.27 135.23 1.0M
2022-04-05 153.00 154.50 142.01 143.18 0.8M
2022-04-04 149.00 155.69 148.07 151.45 0.5M
2022-04-01 152.49 155.43 146.47 149.67 0.6M
2022-03-31 152.30 155.70 149.30 150.57 0.5M
2022-03-30 158.04 161.47 150.51 152.80 0.6M
2022-03-29 155.15 162.65 150.50 160.52 0.8M
2022-03-28 154.00 160.00 150.50 151.82 0.9M
2022-03-25 153.52 157.35 145.34 149.62 0.7M
2022-03-24 146.06 157.35 144.01 152.96 1.1M
2022-03-23 148.47 150.85 142.76 143.64 0.7M
2022-03-22 141.14 153.55 141.14 151.19 1.0M
2022-03-21 141.00 145.27 134.18 139.96 0.9M
2022-03-18 134.58 140.79 131.04 137.30 0.9M
2022-03-17 128.81 135.26 126.66 132.97 0.6M
2022-03-16 125.00 131.94 122.41 129.56 0.8M
2022-03-15 113.80 123.27 113.80 120.14 0.5M
2022-03-14 122.06 123.53 111.43 114.88 0.8M
2022-03-11 133.50 137.80 121.69 123.48 0.7M
2022-03-10 120.00 132.54 118.97 131.01 0.9M
2022-03-09 114.00 131.46 114.00 126.66 1.5M
2022-03-08 101.14 110.73 99.00 106.73 0.8M
2022-03-07 109.13 113.07 99.00 99.53 1.0M
2022-03-04 120.34 120.34 103.26 105.84 1.1M
2022-03-03 133.81 135.99 118.66 121.16 0.7M
2022-03-02 128.50 134.25 125.60 133.19 0.6M
2022-03-01 132.18 136.00 125.08 127.77 0.8M
2022-02-28 118.46 131.00 118.46 128.08 0.8M
2022-02-25 116.00 120.95 113.55 120.49 0.6M
2022-02-24 97.88 116.05 96.90 115.44 0.8M
2022-02-23 113.90 115.85 105.12 105.69 0.7M
2022-02-22 109.80 115.27 107.03 110.84 0.6M
2022-02-18 118.17 120.52 112.30 114.86 0.5M
2022-02-17 124.78 127.82 117.52 119.10 0.5M
2022-02-16 127.00 130.36 124.29 127.91 0.4M
2022-02-15 128.00 129.99 122.92 129.51 0.6M
2022-02-14 116.58 122.20 114.84 117.67 0.5M
2022-02-11 122.71 128.86 115.00 117.23 0.7M
2022-02-10 125.90 131.90 122.24 123.88 0.8M
2022-02-09 123.38 127.30 120.74 127.20 0.9M
2022-02-08 115.09 121.84 114.75 121.74 0.7M
2022-02-07 117.67 120.34 113.13 117.05 1.3M
2022-02-04 105.00 113.29 101.24 111.74 1.0M
2022-02-03 104.27 106.85 101.14 102.06 0.7M
2022-02-02 111.11 112.33 101.82 104.87 0.8M
2022-02-01 116.21 117.32 107.50 110.88 1.5M
2022-01-31 95.35 107.85 95.35 107.74 1.0M
2022-01-28 94.50 97.07 89.00 96.10 0.8M
2022-01-27 101.75 102.72 89.08 93.26 1.1M
2022-01-26 106.99 109.80 96.48 99.48 1.1M
2022-01-25 97.41 104.49 95.61 102.05 1.0M
2022-01-24 88.05 100.01 84.54 99.50 1.9M
2022-01-21 103.75 107.30 93.49 94.62 2.2M
2022-01-20 117.00 117.90 108.62 109.34 1.6M
2022-01-19 105.94 113.73 104.01 109.23 1.9M
2022-01-18 120.98 125.01 102.50 103.34 3.9M
2022-01-14 131.79 139.50 130.35 138.15 0.8M
2022-01-13 141.86 144.52 132.22 136.37 1.0M
2022-01-12 136.73 140.90 133.60 139.24 1.3M
2022-01-11 125.03 129.68 122.00 129.08 0.7M
2022-01-10 120.80 124.75 115.70 123.32 1.2M
2022-01-07 132.24 137.00 127.18 128.49 1.0M
2022-01-06 137.25 139.75 125.03 132.34 1.4M
2022-01-05 151.76 154.00 135.44 136.31 0.9M
2022-01-04 151.36 154.64 145.56 150.61 0.8M
2022-01-03 150.88 155.80 148.00 148.98 0.6M