Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Spike Investment Corp (NQ: SSIC )

10.73 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.440 9.800 9.440 9.800 2,109 +0.23(+2.43%)
Dec 29, 2022 9.750 9.800 9.110 9.568 6,944 -0.14(-1.47%)
Dec 28, 2022 9.760 9.970 9.250 9.710 8,189 -0.29(-2.90%)
Dec 27, 2022 9.900 10.00 9.750 10.00 604 +0.25(+2.56%)
Dec 23, 2022 9.750 9.820 9.750 9.750 2,506 -0.03(-0.31%)
Dec 22, 2022 9.780 9.780 9.780 9.780 1,006 +0.00(+0.00%)
Dec 21, 2022 9.780 9.790 9.750 9.780 1,816 +0.01(+0.10%)
Dec 20, 2022 9.770 9.820 9.770 9.770 1,113 -0.01(-0.10%)
Dec 19, 2022 10.02 10.02 9.570 9.780 2,742 -0.32(-3.17%)
Dec 16, 2022 10.10 10.10 10.10 10.10 1,213 -0.15(-1.46%)
Dec 14, 2022 10.25 19 -0.13(-1.25%)
Dec 13, 2022 9.990 10.38 9.875 10.38 4,201 +0.38(+3.80%)
Dec 12, 2022 10.10 10.10 10.00 10.00 886 -0.27(-2.63%)
Dec 09, 2022 10.29 10.30 10.27 10.27 1,723 +0.30(+3.01%)
Dec 08, 2022 9.970 9.970 9.970 9.970 253 +0.40(+4.18%)
Dec 07, 2022 9.570 9.570 9.570 9.570 1,450 -0.70(-6.82%)
Dec 06, 2022 10.27 10.27 10.27 10.27 362 +0.02(+0.20%)
Dec 05, 2022 10.35 10.35 10.25 10.25 1,448 -0.21(-2.01%)
Dec 02, 2022 10.46 10.46 10.46 10.46 278 +0.02(+0.22%)
Nov 30, 2022 10.44 132 +0.36(+3.54%)
Nov 29, 2022 10.15 10.15 10.00 10.08 2,483 -0.39(-3.72%)
Nov 28, 2022 10.49 10.49 10.47 10.47 1,255 +0.32(+3.15%)
Nov 25, 2022 10.26 10.26 10.00 10.15 2,707 -0.11(-1.07%)
Nov 23, 2022 10.50 10.50 10.26 10.26 254 +0.20(+1.99%)
Nov 21, 2022 10.06 74 +0.06(+0.60%)
Nov 15, 2022 10.00 671 -0.16(-1.57%)
Nov 14, 2022 10.14 10.16 10.10 10.16 537 +0.16(+1.60%)
Nov 11, 2022 10.10 10.20 10.00 10.00 2,071 -0.06(-0.60%)
Nov 10, 2022 10.03 10.20 10.03 10.06 968 -0.03(-0.30%)
Nov 09, 2022 10.07 10.09 9.650 10.09 1,143 -0.31(-2.98%)
Nov 07, 2022 10.40 104 +0.04(+0.39%)
Nov 04, 2022 10.18 10.39 10.18 10.36 5,619 +0.26(+2.57%)
Nov 03, 2022 10.06 10.10 10.06 10.10 3,537 +0.07(+0.70%)
Nov 01, 2022 10.03 173 -0.42(-4.02%)
Oct 28, 2022 10.45 67 +0.70(+7.18%)
Oct 27, 2022 10.49 10.49 9.690 9.750 5,341 -0.74(-7.05%)
Oct 26, 2022 10.10 10.49 10.05 10.49 1,315 +0.25(+2.44%)
Oct 24, 2022 10.24 100 -0.06(-0.58%)
Oct 21, 2022 10.30 10.30 10.30 10.30 1,085 +0.17(+1.68%)
Oct 20, 2022 10.15 10.15 10.10 10.13 5,096 -0.09(-0.88%)
Oct 18, 2022 10.22 37 -0.15(-1.46%)
Oct 17, 2022 10.37 10.37 10.37 10.37 199 +0.02(+0.21%)
Oct 11, 2022 10.35 25 -0.20(-1.90%)
Oct 10, 2022 10.55 10.60 10.55 10.55 791 +0.16(+1.54%)
Oct 07, 2022 10.41 10.41 10.39 10.39 5,093 -0.02(-0.19%)
Oct 06, 2022 10.57 10.57 10.40 10.41 4,228 +0.41(+4.10%)
Oct 05, 2022 10.01 10.32 10.00 10.00 2,006 -0.01(-0.10%)
Oct 04, 2022 10.20 10.20 10.01 10.01 1,242 +0.01(+0.10%)
Sep 30, 2022 10.00 21 +0.32(+3.31%)
Sep 28, 2022 9.680 51 -0.97(-9.11%)
Sep 27, 2022 10.15 10.65 9.800 10.65 926 +1.05(+10.94%)
Sep 26, 2022 9.600 9.600 9.600 9.600 1,086 +0.05(+0.52%)
Sep 23, 2022 9.560 9.560 9.550 9.550 2,010 -0.42(-4.21%)
Sep 20, 2022 9.970 32 -0.28(-2.73%)
Sep 19, 2022 10.22 10.25 10.21 10.25 1,287 -0.25(-2.38%)
Sep 16, 2022 10.43 10.54 10.43 10.50 2,058 -0.24(-2.23%)
Sep 14, 2022 10.74 447 +0.03(+0.28%)
Sep 13, 2022 10.71 10.71 10.71 10.71 107 +0.42(+4.08%)
Sep 12, 2022 10.55 11.24 10.29 10.29 4,102 -0.26(-2.46%)
Sep 09, 2022 10.55 10.55 10.55 10.55 430 +0.14(+1.30%)
Sep 08, 2022 10.41 10.41 10.41 10.41 404 -0.09(-0.84%)
Sep 06, 2022 10.50 12 +0.21(+2.07%)
Sep 02, 2022 10.05 10.29 10.05 10.29 5,887 +0.24(+2.39%)
Sep 01, 2022 9.900 10.05 9.900 10.05 5,359 +0.30(+3.08%)
Aug 31, 2022 9.750 9.750 9.750 9.750 303 +0.00(+0.00%)
Aug 30, 2022 9.970 10.36 9.600 9.750 16,805 -0.05(-0.51%)
Aug 29, 2022 9.500 9.800 9.490 9.800 1,425 +0.70(+7.69%)
Aug 24, 2022 9.100 369 -0.10(-1.09%)
Aug 23, 2022 9.305 9.305 9.200 9.200 2,339 -0.01(-0.11%)
Aug 22, 2022 9.200 9.210 9.200 9.210 1,747 -0.04(-0.43%)
Aug 19, 2022 9.250 9.250 9.250 9.250 1,132 +0.15(+1.65%)
Aug 18, 2022 9.100 9.100 9.070 9.100 676 -0.16(-1.73%)
Aug 16, 2022 9.260 573 +0.11(+1.20%)
Aug 15, 2022 9.100 9.160 8.980 9.150 87,948 +0.15(+1.67%)
Aug 12, 2022 8.920 9.100 8.920 9.000 50,426 -0.04(-0.45%)
Aug 11, 2022 8.650 9.154 8.650 9.041 33,005 -0.00(-0.04%)
Aug 10, 2022 9.500 9.500 9.000 9.045 58,323 -0.27(-2.85%)
Aug 09, 2022 9.310 9.310 9.310 9.310 10,021 -0.51(-5.23%)
Aug 08, 2022 9.940 9.940 9.824 9.824 536 +0.17(+1.80%)
Aug 05, 2022 9.650 9.650 9.650 9.650 1,280 -0.32(-3.21%)
Aug 02, 2022 9.970 2 +0.07(+0.71%)
Jul 29, 2022 9.900 1 +0.12(+1.23%)
Jul 26, 2022 9.780 3 -0.20(-2.00%)
Jul 25, 2022 9.980 9.980 9.980 9.980 161 +0.55(+5.83%)
Jul 20, 2022 9.430 35 -0.26(-2.68%)
Jul 18, 2022 9.689 39 +0.44(+4.75%)
Jul 07, 2022 9.250 66 -0.24(-2.53%)
Jul 06, 2022 9.480 9.490 9.480 9.490 641 -0.21(-2.16%)
Jul 01, 2022 9.700 97 -0.08(-0.82%)
Jun 30, 2022 9.280 9.780 8.750 9.780 11,016 +1.17(+13.59%)
Jun 29, 2022 8.750 8.780 8.600 8.610 16,571 +0.11(+1.29%)
Jun 28, 2022 9.000 9.000 8.460 8.500 8,786 -0.95(-10.05%)
Jun 27, 2022 9.450 9.568 9.450 9.450 7,991 +0.20(+2.16%)
Jun 24, 2022 8.250 9.350 8.098 9.250 104,537 +1.45(+18.59%)
Jun 23, 2022 8.150 8.500 7.780 7.800 74,671 -0.37(-4.53%)
Jun 22, 2022 8.650 8.650 7.700 8.170 13,218 -0.48(-5.55%)
Jun 21, 2022 8.730 9.450 8.600 8.650 62,597 -0.66(-7.09%)
Jun 17, 2022 8.970 9.790 8.970 9.310 5,251 +0.38(+4.26%)
Jun 16, 2022 9.020 9.570 8.700 8.930 31,565 -0.32(-3.46%)
Jun 15, 2022 9.710 10.95 9.050 9.250 56,237 -0.52(-5.27%)
Jun 14, 2022 9.520 10.30 9.020 9.765 22,630 +0.17(+1.72%)
Jun 13, 2022 10.00 10.42 9.560 9.600 23,395 -0.60(-5.84%)
Jun 10, 2022 9.530 10.20 9.530 10.20 1,182 +0.46(+4.70%)
Jun 09, 2022 9.760 9.760 9.737 9.737 2,381 -0.26(-2.63%)
Jun 08, 2022 10.00 10.00 10.00 10.00 307 -0.50(-4.76%)
Jun 06, 2022 10.50 270 +0.05(+0.48%)
Jun 03, 2022 10.50 10.50 10.45 10.45 936 +0.45(+4.50%)
Jun 02, 2022 9.800 10.00 9.300 10.00 32,831 -0.05(-0.50%)
May 31, 2022 10.05 0 +0.05(+0.50%)
May 27, 2022 10.30 11.37 9.990 10.00 15,547 -0.50(-4.76%)
May 26, 2022 11.31 11.31 10.18 10.50 401 +0.25(+2.44%)
May 25, 2022 10.40 10.50 10.20 10.25 3,159 -0.74(-6.73%)
May 24, 2022 10.99 10.99 10.99 10.99 176 -0.01(-0.09%)
May 23, 2022 11.32 11.39 9.750 11.00 35,139 -1.00(-8.33%)
May 20, 2022 10.99 12.00 10.96 12.00 23,605 +0.63(+5.54%)
May 19, 2022 12.00 12.00 10.67 11.37 11,534 -1.01(-8.16%)
May 18, 2022 12.82 12.83 12.01 12.38 1,898 +0.79(+6.82%)
May 17, 2022 10.20 12.94 10.20 11.59 8,126 +1.93(+19.98%)
May 13, 2022 9.660 83 +0.83(+9.40%)
May 12, 2022 8.760 9.228 8.760 8.830 8,257 +0.13(+1.49%)
May 11, 2022 8.700 8.700 8.700 8.700 425 +0.00(+0.00%)
May 10, 2022 8.650 8.851 8.550 8.700 11,584 +0.19(+2.23%)
May 09, 2022 9.000 9.248 8.500 8.510 15,381 -0.49(-5.44%)
May 06, 2022 9.000 9.000 9.000 9.000 1,584 -0.20(-2.17%)
May 05, 2022 10.70 10.70 9.100 9.200 16,266 -0.57(-5.83%)
May 04, 2022 9.780 9.780 9.770 9.770 2,168 +0.92(+10.40%)
May 03, 2022 9.040 9.290 8.740 8.850 19,691 -0.08(-0.84%)
May 02, 2022 10.85 11.03 8.840 8.925 25,493 -1.65(-15.59%)
Apr 29, 2022 11.23 11.41 10.54 10.57 2,301 -0.92(-7.98%)
Apr 27, 2022 11.49 155 +0.98(+9.33%)
Apr 25, 2022 10.51 0 +0.20(+1.89%)
Apr 22, 2022 11.00 11.17 10.01 10.31 6,319 -0.53(-4.84%)
Apr 21, 2022 12.00 12.00 10.84 10.84 1,235 -1.71(-13.63%)
Apr 19, 2022 12.55 249 +0.05(+0.40%)
Apr 18, 2022 12.90 12.90 12.50 12.50 1,828 -0.15(-1.19%)
Apr 12, 2022 12.65 0 +0.05(+0.40%)
Apr 08, 2022 12.60 29 -0.69(-5.19%)
Apr 07, 2022 13.29 13.29 13.29 13.29 299 -0.01(-0.08%)
Apr 06, 2022 13.30 13.30 13.30 13.30 643 +0.00(+0.00%)
Apr 05, 2022 13.42 13.42 13.30 13.30 1,292 -0.20(-1.48%)
Apr 04, 2022 13.34 13.50 13.34 13.50 563 +0.20(+1.50%)
Mar 30, 2022 13.30 244 +0.10(+0.76%)
Mar 29, 2022 13.50 13.63 11.96 13.20 19,678 -0.30(-2.22%)
Mar 28, 2022 13.50 13.50 13.50 13.50 341 -0.37(-2.67%)
Mar 25, 2022 13.10 13.90 13.10 13.87 3,576 +0.88(+6.77%)
Mar 23, 2022 12.99 114 +0.42(+3.34%)
Mar 22, 2022 13.70 13.71 12.33 12.57 5,342 -1.13(-8.25%)
Mar 21, 2022 13.70 13.75 13.69 13.70 10,138 +0.00(+0.00%)
Mar 18, 2022 13.65 13.70 13.65 13.70 2,706 +0.65(+4.98%)
Mar 17, 2022 12.75 13.05 12.75 13.05 793 +0.33(+2.59%)
Mar 16, 2022 13.05 13.25 12.72 12.72 10,077 -0.40(-3.06%)
Mar 15, 2022 14.00 14.00 13.05 13.12 2,839 -0.38(-2.80%)
Mar 14, 2022 14.01 14.01 13.50 13.50 2,361 -0.91(-6.32%)
Mar 11, 2022 14.47 14.47 14.41 14.41 509 +0.86(+6.35%)
Mar 07, 2022 13.55 12 -0.50(-3.56%)
Mar 04, 2022 14.05 14.05 14.00 14.05 3,688 +0.00(+0.00%)
Mar 03, 2022 13.99 14.05 13.99 14.05 7,330 +0.01(+0.07%)
Mar 02, 2022 13.85 14.04 13.78 14.04 3,305 -0.03(-0.21%)
Mar 01, 2022 13.85 14.07 13.85 14.07 7,149 +0.07(+0.50%)
Feb 25, 2022 14.00 40 +0.02(+0.13%)
Feb 24, 2022 13.87 13.98 13.85 13.98 2,083 -0.02(-0.13%)
Feb 23, 2022 14.05 14.05 13.55 14.00 10,501 -0.12(-0.85%)
Feb 22, 2022 14.32 14.32 14.00 14.12 2,558 -0.03(-0.21%)
Feb 18, 2022 14.15 0 +0.15(+1.07%)
Feb 17, 2022 14.05 14.11 14.00 14.00 10,322 -0.10(-0.71%)
Feb 16, 2022 14.20 14.20 14.00 14.10 12,080 -0.04(-0.28%)
Feb 15, 2022 14.15 14.15 14.02 14.14 10,386 +0.11(+0.78%)
Feb 14, 2022 14.15 14.15 14.00 14.03 28,605 -0.18(-1.27%)
Feb 11, 2022 14.00 14.30 14.00 14.21 18,270 +0.20(+1.43%)
Feb 10, 2022 14.00 14.04 13.99 14.01 24,858 +0.04(+0.32%)
Feb 09, 2022 14.08 14.08 13.70 13.97 52,619 -0.03(-0.25%)
Feb 08, 2022 14.00 14.09 14.00 14.00 5,876 +0.00(+0.00%)
Feb 07, 2022 14.00 14.02 13.30 14.00 56,711 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.