SICP | Silvergate Cap-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Silvergate Cap-A (SICP)

OTC

$0.77+$0.005 (+0.63%)

Price as of Sep 11, 2026

N/A
Market Cap
10.01%
1-Year Change
Banks - Regional
Industry

1 Month
+83.36%

Low Price$0.50

High Price$0.86
3 Months
+2.68%

Low Price$0.36

High Price$0.86
1 Year
+10.01%

Low Price$0.15

High Price$0.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.77	0.80	0.77	0.77	+0.63%	3,997
09/10/2026	0.76	0.85	0.76	0.77	+0.70%	8,514
09/09/2026	0.75	0.85	0.75	0.76	-5.00%	11,663
09/08/2026	0.87	0.87	0.75	0.80	-5.88%	9,346
09/04/2026	0.89	0.89	0.75	0.85	+7.59%	5,210
09/03/2026	0.75	0.85	0.75	0.79	+3.95%	20,856
09/02/2026	0.75	0.86	0.75	0.76	-5.06%	38,068
09/01/2026	0.75	0.80	0.74	0.80	+8.76%	33,529
08/31/2026	0.74	0.85	0.72	0.74	+0.82%	28,832
08/28/2026	0.72	0.85	0.72	0.73	-1.02%	42,438
08/27/2026	0.76	0.89	0.73	0.74	-2.70%	14,002
08/26/2026	0.71	0.85	0.71	0.76	-10.82%	16,473
08/25/2026	0.73	0.89	0.72	0.85	+13.33%	20,598
08/24/2026	0.71	0.93	0.71	0.75	-6.25%	13,574
08/21/2026	0.65	0.93	0.65	0.80	+11.06%	30,035
08/20/2026	0.80	0.95	0.72	0.72	-15.26%	27,195
08/19/2026	0.75	0.95	0.72	0.85	-1.16%	49,839
08/18/2026	0.50	1.00	0.45	0.86	+72.00%	297,356
08/17/2026	0.45	0.50	0.45	0.50	-16.67%	4,487
08/14/2026	0.45	0.60	0.42	0.60	0.00%	8,214
08/13/2026	0.37	0.60	0.37	0.60	+46.34%	7,245
08/12/2026	0.40	0.55	0.40	0.41	-2.38%	16,631
08/11/2026	0.45	0.45	0.42	0.42	-6.67%	3,728
08/10/2026	0.52	0.52	0.40	0.45	0.00%	57,174
08/07/2026	0.51	0.51	0.40	0.45	+12.50%	2,644
08/06/2026	0.49	0.49	0.37	0.40	-11.11%	19,376
08/05/2026	0.39	0.45	0.39	0.45	+12.50%	4,974
08/04/2026	0.40	0.40	0.40	0.40	0.00%	1,774
08/03/2026	0.38	0.40	0.38	0.40	0.00%	3,060
07/31/2026	0.40	0.40	0.40	0.40	-0.29%	1,437
07/30/2026	0.40	0.43	0.40	0.40	0.00%	4,306
07/29/2026	0.40	0.40	0.40	0.40	+0.29%	2,765
07/28/2026	0.40	0.45	0.40	0.40	0.00%	5,841
07/27/2026	0.37	0.40	0.37	0.40	-0.41%	12,067
07/24/2026	0.40	0.45	0.40	0.40	+0.41%	7,595
07/23/2026	0.37	0.40	0.37	0.40	0.00%	6,334
07/22/2026	0.40	0.40	0.40	0.40	+5.26%	5,025
07/21/2026	0.37	0.45	0.37	0.38	-5.00%	737
07/20/2026	0.38	0.40	0.38	0.40	-11.11%	3,813
07/17/2026	0.45	0.45	0.40	0.45	0.00%	39,174
07/16/2026	0.37	0.45	0.37	0.45	-6.25%	12,606
07/15/2026	0.40	0.48	0.37	0.48	+9.09%	821
07/14/2026	0.37	0.44	0.37	0.44	-2.22%	957
07/13/2026	0.40	0.45	0.36	0.45	+16.88%	12,549
07/10/2026	0.36	0.39	0.36	0.39	+6.94%	5,920
07/09/2026	0.36	0.44	0.36	0.36	-20.00%	3,819
07/08/2026	0.36	0.45	0.36	0.45	-4.26%	232
07/07/2026	0.45	0.49	0.36	0.47	-4.08%	2,248
07/06/2026	0.38	0.49	0.38	0.49	+8.89%	877
07/02/2026	0.39	0.49	0.38	0.45	-25.00%	5,252
07/01/2026	0.37	0.60	0.37	0.60	-14.29%	5,332
06/30/2026	0.40	0.70	0.38	0.70	+91.78%	8,902
06/29/2026	0.37	0.38	0.37	0.37	-2.67%	21,046
06/26/2026	0.38	0.38	0.37	0.38	+2.74%	3,227
06/25/2026	0.37	0.38	0.37	0.37	0.00%	5,390
06/24/2026	0.37	0.38	0.36	0.37	0.00%	15,458
06/23/2026	0.39	0.50	0.36	0.37	+1.39%	10,678
06/22/2026	0.38	0.40	0.36	0.36	-20.00%	3,545
06/17/2026	0.36	0.45	0.36	0.45	-8.16%	2,314
06/16/2026	0.36	0.49	0.36	0.49	+36.11%	7,072
06/15/2026	0.38	0.42	0.36	0.36	0.00%	7,342
06/12/2026	0.17	0.55	0.17	0.36	-52.00%	6,586
06/11/2026	0.45	0.75	0.40	0.75	+66.67%	2,293
06/10/2026	0.36	0.49	0.36	0.45	+7.14%	3,323
06/09/2026	0.36	0.50	0.36	0.42	-44.00%	19,014
06/08/2026	0.36	0.75	0.36	0.75	+108.33%	1,809
06/05/2026	0.37	0.50	0.36	0.36	-12.20%	3,022
06/04/2026	0.48	0.48	0.36	0.41	+2.22%	35,114
06/03/2026	0.36	0.40	0.36	0.40	-16.44%	3,749
06/02/2026	0.36	0.48	0.36	0.48	-5.88%	2,178
06/01/2026	0.40	0.51	0.40	0.51	+13.33%	2,311
05/29/2026	0.37	0.45	0.37	0.45	-4.26%	4,563
05/28/2026	0.35	0.48	0.35	0.47	+4.44%	35,492
05/27/2026	0.36	0.45	0.36	0.45	+12.50%	36,251
05/26/2026	0.17	0.45	0.17	0.40	+11.11%	77,033
05/22/2026	0.35	0.36	0.35	0.36	0.00%	8,018
05/21/2026	0.35	0.36	0.35	0.36	+2.86%	1,171
05/20/2026	0.35	0.40	0.35	0.35	-12.28%	13,534
05/19/2026	0.17	0.40	0.17	0.40	+13.64%	1,358
05/18/2026	0.35	0.35	0.35	0.35	+0.31%	5,159
05/15/2026	0.35	0.42	0.35	0.35	0.00%	3,613
05/14/2026	0.17	0.40	0.17	0.35	0.00%	4,222
05/13/2026	0.35	0.35	0.35	0.35	-0.31%	4,723
05/12/2026	0.35	0.35	0.35	0.35	+0.31%	3,152
05/11/2026	0.17	0.35	0.17	0.35	0.00%	6,557
05/08/2026	0.40	0.44	0.34	0.35	-12.64%	9,358
05/07/2026	0.30	0.40	0.30	0.40	+14.47%	22,583
05/06/2026	0.35	0.35	0.35	0.35	0.00%	2,333
05/05/2026	0.35	0.40	0.35	0.35	-0.31%	9,068
05/04/2026	0.35	0.45	0.35	0.35	+13.26%	65,539
05/01/2026	0.31	0.42	0.31	0.31	0.00%	8,881
04/30/2026	0.30	0.31	0.30	0.31	+6.90%	4,545
04/29/2026	0.30	0.30	0.27	0.29	-12.83%	1,137
04/28/2026	0.25	0.33	0.25	0.33	-16.82%	504
04/27/2026	0.35	0.42	0.27	0.40	0.00%	3,220
04/24/2026	0.17	0.40	0.17	0.40	+50.94%	9,699
04/23/2026	0.27	0.30	0.27	0.27	-1.63%	3,854
04/22/2026	0.26	0.27	0.26	0.27	+3.58%	10,305
04/21/2026	0.22	0.30	0.22	0.26	+3.63%	3,295
04/20/2026	0.25	0.30	0.25	0.25	+4.54%	22,566