Silvergate Capital Corporation (SICP)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4200

+0.0100

(+2.44%)

Al cierre: 02:39PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.4200	0.4300	0.4200	0.4200	0.4200	17,873
02 may 2024	0.3700	0.4200	0.3700	0.4100	0.4100	3,800
01 may 2024	0.4100	0.4200	0.4100	0.4100	0.4100	33,900
30 abr 2024	0.1500	0.4200	0.1500	0.4100	0.4100	29,400
29 abr 2024	0.1630	0.4200	0.1630	0.4100	0.4100	8,300
26 abr 2024	0.4000	0.4100	0.4000	0.4000	0.4000	71,600
25 abr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	9,300
24 abr 2024	0.3500	0.4600	0.3500	0.4500	0.4500	15,600
23 abr 2024	0.1600	0.4100	0.1600	0.4100	0.4100	342,400
22 abr 2024	0.1500	0.4000	0.1500	0.4000	0.4000	118,900
19 abr 2024	0.4000	0.4100	0.4000	0.4000	0.4000	25,400
18 abr 2024	0.3300	0.4100	0.3300	0.4000	0.4000	50,000
17 abr 2024	0.4000	0.4100	0.3300	0.4100	0.4100	53,800
16 abr 2024	0.1500	0.4000	0.1500	0.4000	0.4000	31,900
15 abr 2024	0.3300	0.3900	0.3300	0.3900	0.3900	34,700
12 abr 2024	0.3300	0.3900	0.3300	0.3800	0.3800	28,100
11 abr 2024	0.3700	0.3700	0.3600	0.3650	0.3650	24,700
10 abr 2024	0.3150	0.3800	0.3150	0.3550	0.3550	29,200
09 abr 2024	0.1400	0.3500	0.1400	0.3500	0.3500	37,300
08 abr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	17,200
05 abr 2024	0.1400	0.3300	0.1100	0.3300	0.3300	5,300
04 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	6,000
03 abr 2024	0.1400	0.3500	0.1400	0.3500	0.3500	40,200
02 abr 2024	0.3270	0.3400	0.3270	0.3400	0.3400	78,100
01 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,700
28 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	129,400
27 mar 2024	0.1200	0.3900	0.1200	0.3300	0.3300	86,200
26 mar 2024	0.3000	0.3300	0.3000	0.3200	0.3200	99,300
25 mar 2024	0.3280	0.3300	0.3000	0.3000	0.3000	160,600
22 mar 2024	0.3600	0.3600	0.3300	0.3300	0.3300	57,300
21 mar 2024	0.3000	0.3300	0.3000	0.3300	0.3300	14,200
20 mar 2024	0.3300	0.3700	0.3300	0.3300	0.3300	13,500
19 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,000
18 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,700
15 mar 2024	0.3300	0.3700	0.3300	0.3300	0.3300	3,200
14 mar 2024	0.3220	0.3600	0.3220	0.3300	0.3300	19,100
13 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,100
12 mar 2024	0.1100	0.3400	0.1100	0.3300	0.3300	146,300
11 mar 2024	0.3400	0.3400	0.3000	0.3400	0.3400	17,300
08 mar 2024	0.3400	0.3800	0.3400	0.3400	0.3400	16,400
07 mar 2024	0.1100	0.3400	0.1100	0.3400	0.3400	4,400
06 mar 2024	0.3330	0.3800	0.3330	0.3800	0.3800	39,900
05 mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	54,200
04 mar 2024	0.3600	0.3600	0.3500	0.3600	0.3600	21,700
01 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	30,600
29 feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	19,400
28 feb 2024	0.3600	0.3600	0.3000	0.3600	0.3600	17,900
27 feb 2024	0.3780	0.3890	0.3600	0.3600	0.3600	80,500
26 feb 2024	0.3700	0.3750	0.3700	0.3750	0.3750	79,500
23 feb 2024	0.3600	0.3700	0.3600	0.3700	0.3700	117,700
22 feb 2024	0.3600	0.3800	0.1100	0.3700	0.3700	31,100
21 feb 2024	0.3700	0.3900	0.3700	0.3700	0.3700	11,900
20 feb 2024	0.1100	0.4000	0.1100	0.4000	0.4000	126,100
16 feb 2024	0.3300	0.3500	0.3300	0.3400	0.3400	43,100
15 feb 2024	0.3140	0.3490	0.3140	0.3300	0.3300	106,400
14 feb 2024	0.1100	0.3300	0.1100	0.3250	0.3250	24,700
13 feb 2024	0.3050	0.3500	0.3050	0.3200	0.3200	15,700
12 feb 2024	0.3020	0.3400	0.3020	0.3400	0.3400	19,800
09 feb 2024	0.3000	0.3050	0.3000	0.3050	0.3050	21,100
08 feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,900
07 feb 2024	0.3000	0.3100	0.3000	0.3000	0.3000	8,300
06 feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,100
05 feb 2024	0.3000	0.3200	0.3000	0.3200	0.3200	46,200
02 feb 2024	0.1100	0.3300	0.1100	0.3100	0.3100	16,900
01 feb 2024	0.3250	0.3300	0.3000	0.3300	0.3300	28,000
31 ene 2024	0.3000	0.3200	0.3000	0.3200	0.3200	22,600
30 ene 2024	0.3000	0.4000	0.3000	0.3000	0.3000	28,900
29 ene 2024	0.3300	0.3500	0.3000	0.3200	0.3200	22,600
26 ene 2024	0.3000	0.3500	0.3000	0.3200	0.3200	29,700
25 ene 2024	0.3000	0.3200	0.3000	0.3000	0.3000	7,900
24 ene 2024	0.1100	0.3100	0.1100	0.3100	0.3100	19,300
23 ene 2024	0.3100	0.3800	0.3000	0.3100	0.3100	82,200
22 ene 2024	0.3250	0.4000	0.3000	0.3000	0.3000	118,600
19 ene 2024	0.3010	0.3800	0.3010	0.3200	0.3200	58,300
18 ene 2024	0.1600	0.3150	0.1600	0.3100	0.3100	182,200
17 ene 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,400
16 ene 2024	0.3400	0.3400	0.1100	0.3000	0.3000	336,500
12 ene 2024	0.3300	0.3800	0.3300	0.3350	0.3350	13,900
11 ene 2024	0.3300	0.3800	0.3300	0.3800	0.3800	17,200
10 ene 2024	0.3150	0.3800	0.3150	0.3300	0.3300	33,800
09 ene 2024	0.1100	0.4000	0.1100	0.3300	0.3300	36,100
08 ene 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,200
05 ene 2024	0.3300	0.3500	0.3300	0.3400	0.3400	29,400
04 ene 2024	0.3100	0.3600	0.3100	0.3500	0.3500	127,400
03 ene 2024	0.3620	0.3690	0.3050	0.3210	0.3210	32,300
02 ene 2024	0.1100	0.3500	0.1100	0.3500	0.3500	26,000
29 dic 2023	0.3000	0.3500	0.3000	0.3000	0.3000	186,500
28 dic 2023	0.2710	0.3500	0.1100	0.3000	0.3000	127,300
27 dic 2023	0.3000	0.3000	0.1100	0.3000	0.3000	216,000
26 dic 2023	0.1100	0.3100	0.1100	0.3000	0.3000	218,600
22 dic 2023	0.3000	0.3000	0.1100	0.3000	0.3000	100,000
21 dic 2023	0.2710	0.3000	0.1100	0.3000	0.3000	49,500
20 dic 2023	0.3000	0.3000	0.3000	0.3000	0.3000	108,200
19 dic 2023	0.3000	0.3000	0.3000	0.3000	0.3000	94,900
18 dic 2023	0.3000	0.3000	0.2800	0.3000	0.3000	453,800
15 dic 2023	0.3000	0.3000	0.3000	0.3000	0.3000	113,700
14 dic 2023	0.2850	0.3200	0.2700	0.3000	0.3000	326,000
13 dic 2023	0.2700	0.3000	0.2700	0.2800	0.2800	74,300
12 dic 2023	0.2700	0.2800	0.2700	0.2800	0.2800	53,400
11 dic 2023	0.2400	0.2800	0.2400	0.2800	0.2800	261,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Silvergate Capital Corporation (SICP)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)