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

Silver Spike Investment Corp (NQ: SSIC )

11.11 +0.03 (+0.27%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 8.761 8.761 8.761 8.761 1,156 -0.05(-0.60%)
Sep 28, 2023 8.634 8.814 8.634 8.814 5,474 -0.00(-0.01%)
Sep 27, 2023 8.806 8.815 8.481 8.815 1,446 +0.21(+2.42%)
Sep 25, 2023 8.607 32 +0.00(+0.00%)
Sep 22, 2023 8.662 8.689 8.562 8.607 2,442 +0.05(+0.63%)
Sep 21, 2023 8.815 8.815 8.553 8.553 3,316 -0.31(-3.47%)
Sep 20, 2023 8.598 8.861 8.580 8.861 3,903 +0.31(+3.60%)
Sep 19, 2023 8.576 8.598 8.476 8.553 8,430 +0.08(+0.96%)
Sep 18, 2023 8.417 8.643 8.417 8.472 7,372 -0.43(-4.78%)
Sep 15, 2023 8.607 8.897 8.580 8.897 12,990 +0.30(+3.47%)
Sep 14, 2023 8.526 8.775 8.318 8.598 7,680 +0.03(+0.32%)
Sep 13, 2023 8.758 8.851 8.534 8.571 27,921 -0.22(-2.56%)
Sep 12, 2023 8.613 8.882 8.597 8.796 29,420 +0.10(+1.12%)
Sep 11, 2023 8.877 8.885 8.613 8.698 10,944 -0.06(-0.68%)
Sep 08, 2023 8.597 8.758 8.503 8.758 6,912 +0.16(+1.88%)
Sep 07, 2023 8.605 8.698 8.495 8.597 19,753 +0.05(+0.60%)
Sep 06, 2023 8.783 8.783 8.401 8.546 25,471 -0.02(-0.20%)
Sep 05, 2023 8.359 8.758 8.306 8.563 25,395 +0.20(+2.44%)
Sep 01, 2023 8.350 8.359 8.147 8.359 6,239 +0.03(+0.31%)
Aug 31, 2023 8.291 8.435 8.291 8.333 2,751 -0.08(-0.91%)
Aug 30, 2023 8.062 8.410 8.062 8.410 2,293 +0.29(+3.55%)
Aug 29, 2023 8.096 8.121 8.058 8.121 1,355 +0.09(+1.11%)
Aug 28, 2023 8.002 8.056 8.002 8.032 2,459 -0.00(-0.05%)
Aug 25, 2023 8.036 8.036 8.036 8.036 355 +0.06(+0.74%)
Aug 24, 2023 8.130 8.130 7.977 7.977 3,006 -0.08(-1.05%)
Aug 23, 2023 8.138 8.138 8.062 8.062 11,187 -0.10(-1.25%)
Aug 22, 2023 8.155 8.164 8.062 8.164 2,303 +0.10(+1.26%)
Aug 21, 2023 7.994 8.117 7.977 8.062 12,932 -0.07(-0.84%)
Aug 18, 2023 8.104 8.130 8.002 8.130 2,383 +0.00(+0.00%)
Aug 17, 2023 8.130 8.155 8.045 8.130 7,997 +0.00(+0.00%)
Aug 16, 2023 8.104 8.182 8.091 8.130 3,085 +0.07(+0.84%)
Aug 15, 2023 8.211 8.211 8.062 8.062 14,444 +0.08(+0.96%)
Aug 14, 2023 8.062 8.062 7.986 7.986 13,893 +0.00(+0.00%)
Aug 11, 2023 7.816 8.172 7.816 7.986 15,899 +0.54(+7.24%)
Aug 10, 2023 7.578 7.578 7.447 7.447 4,990 -0.02(-0.28%)
Aug 09, 2023 7.468 7.519 7.468 7.468 2,889 -0.02(-0.23%)
Aug 08, 2023 7.391 7.485 7.373 7.485 4,220 +0.10(+1.32%)
Aug 07, 2023 7.338 7.430 7.307 7.387 6,292 +0.00(+0.06%)
Aug 04, 2023 7.383 7.383 7.383 7.383 433 -0.03(-0.40%)
Aug 03, 2023 7.307 7.553 7.213 7.413 10,043 +0.16(+2.16%)
Aug 02, 2023 7.247 7.281 7.247 7.256 1,529 -0.14(-1.95%)
Aug 01, 2023 7.086 7.400 6.950 7.400 6,745 +0.42(+6.07%)
Jul 31, 2023 6.945 6.976 6.945 6.976 663 -0.02(-0.36%)
Jul 28, 2023 6.780 7.001 6.738 7.001 13,097 +0.21(+3.12%)
Jul 27, 2023 6.738 6.797 6.738 6.789 6,347 +0.17(+2.56%)
Jul 26, 2023 6.763 6.831 6.500 6.619 4,790 +0.13(+1.96%)
Jul 25, 2023 6.797 6.797 6.382 6.492 12,112 -0.18(-2.67%)
Jul 24, 2023 6.823 6.870 6.670 6.670 8,623 -0.04(-0.63%)
Jul 21, 2023 6.949 7.005 6.713 6.713 4,290 -0.29(-4.12%)
Jul 20, 2023 7.112 7.243 7.001 7.001 3,815 -0.16(-2.25%)
Jul 19, 2023 7.213 7.213 7.159 7.162 1,746 -0.05(-0.71%)
Jul 18, 2023 7.128 7.213 7.128 7.213 636 +0.20(+2.78%)
Jul 17, 2023 7.018 7.018 7.018 7.018 483 -0.13(-1.84%)
Jul 14, 2023 7.150 7.150 7.150 7.150 665 -0.00(-0.06%)
Jul 13, 2023 7.128 7.154 7.086 7.154 486 +0.03(+0.48%)
Jul 12, 2023 7.171 7.171 7.103 7.120 1,756 -0.03(-0.47%)
Jul 11, 2023 7.162 7.213 7.128 7.154 2,859 +0.05(+0.72%)
Jul 10, 2023 7.154 7.154 7.103 7.103 534 +0.01(+0.12%)
Jul 07, 2023 7.213 7.213 7.049 7.094 4,298 +0.14(+2.08%)
Jul 06, 2023 6.942 7.162 6.942 6.950 8,539 +0.05(+0.72%)
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.