NYSE:SI
Delisted
Silvergate Capital Corporation Stock Price (Quote)
$1.25
+0 (+0%)
At Close: Aug 09, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.25 | $1.25 | Wednesday, 9th Aug 2023 SI stock ended at $1.25. During the day the stock fluctuated 0% from a day low at $1.25 to a day high of $1.25. |
90 days | $1.25 | $1.25 | |
52 weeks | $1.10 | $108.11 |
Date | Open | High | Low | Close | Volume |
Feb 08, 2023 | $18.00 | $19.35 | $17.33 | $17.39 | 5 492 908 |
Feb 07, 2023 | $18.88 | $18.88 | $17.18 | $18.46 | 6 257 555 |
Feb 06, 2023 | $19.59 | $19.78 | $17.24 | $19.18 | 9 228 118 |
Feb 03, 2023 | $17.61 | $21.83 | $17.50 | $18.83 | 14 202 311 |
Feb 02, 2023 | $19.40 | $24.71 | $18.60 | $20.97 | 38 159 166 |
Feb 01, 2023 | $14.32 | $17.20 | $13.82 | $16.24 | 13 369 848 |
Jan 31, 2023 | $13.18 | $14.53 | $13.03 | $14.24 | 12 753 380 |
Jan 30, 2023 | $13.38 | $15.39 | $12.95 | $12.95 | 8 019 547 |
Jan 27, 2023 | $13.21 | $13.73 | $12.50 | $13.58 | 9 715 603 |
Jan 26, 2023 | $15.01 | $15.15 | $13.68 | $14.11 | 4 075 512 |
Jan 25, 2023 | $13.95 | $14.49 | $13.15 | $14.46 | 5 170 348 |
Jan 24, 2023 | $19.14 | $19.14 | $14.17 | $14.27 | 5 716 353 |
Jan 23, 2023 | $13.93 | $16.65 | $13.69 | $16.03 | 12 202 491 |
Jan 20, 2023 | $12.35 | $13.90 | $12.08 | $13.73 | 8 131 624 |
Jan 19, 2023 | $12.14 | $12.51 | $11.57 | $12.15 | 5 670 200 |
Jan 18, 2023 | $13.76 | $14.18 | $11.90 | $12.21 | 11 037 800 |
Jan 17, 2023 | $16.10 | $16.97 | $13.22 | $13.33 | 25 369 942 |
Jan 13, 2023 | $13.87 | $14.50 | $12.72 | $13.20 | 10 080 788 |
Jan 12, 2023 | $12.52 | $14.63 | $11.83 | $13.75 | 13 027 800 |
Jan 11, 2023 | $12.23 | $12.36 | $11.67 | $12.18 | 4 868 220 |
Jan 10, 2023 | $11.45 | $12.62 | $11.30 | $12.39 | 7 585 810 |
Jan 09, 2023 | $12.10 | $12.62 | $11.44 | $11.55 | 8 271 033 |
Jan 06, 2023 | $11.85 | $12.41 | $10.81 | $12.24 | 17 572 300 |
Jan 05, 2023 | $13.17 | $14.50 | $11.14 | $12.57 | 28 714 055 |
Jan 04, 2023 | $17.49 | $22.08 | $17.32 | $21.95 | 13 510 403 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SI stock historical prices to predict future price movements?
Trend Analysis: Examine the SI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.