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 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 7.799 84 +0.59(+8.12%)
Mar 29, 2023 7.213 114 +0.04(+0.58%)
Mar 28, 2023 7.171 7.172 7.128 7.172 3,011 +0.17(+2.44%)
Mar 27, 2023 7.638 7.638 7.001 7.001 6,406 -0.70(-9.14%)
Mar 23, 2023 7.705 61 -0.12(-1.51%)
Mar 21, 2023 7.824 73 -0.00(-0.01%)
Mar 17, 2023 7.824 2 -0.03(-0.36%)
Mar 16, 2023 7.722 7.852 7.722 7.852 835 +0.13(+1.68%)
Mar 15, 2023 7.871 7.871 7.722 7.722 7,540 -0.13(-1.62%)
Mar 14, 2023 7.731 7.850 7.731 7.850 7,331 +0.12(+1.51%)
Mar 13, 2023 7.896 8.062 7.731 7.733 1,873 -0.16(-2.01%)
Mar 10, 2023 7.850 8.011 7.807 7.892 8,154 -0.02(-0.22%)
Mar 09, 2023 7.947 8.000 7.773 7.909 1,504 +0.18(+2.31%)
Mar 08, 2023 8.087 8.087 7.731 7.731 1,231 -0.36(-4.41%)
Mar 07, 2023 8.087 8.087 8.087 8.087 392 -0.08(-1.04%)
Mar 06, 2023 8.232 8.232 8.172 8.172 895 -0.08(-0.93%)
Mar 02, 2023 8.249 222 -0.12(-1.42%)
Mar 01, 2023 8.367 8.367 8.367 8.367 709 -0.06(-0.70%)
Feb 28, 2023 8.340 8.427 8.340 8.427 375 +0.26(+3.16%)
Feb 27, 2023 8.181 8.189 8.169 8.169 3,975 +0.06(+0.79%)
Feb 24, 2023 8.039 8.104 8.039 8.104 1,666 +0.05(+0.63%)
Feb 22, 2023 8.053 20 -0.09(-1.15%)
Feb 21, 2023 8.147 8.147 8.147 8.147 1,273 +0.08(+1.05%)
Feb 17, 2023 8.062 8.062 8.062 8.062 267 +0.13(+1.60%)
Feb 16, 2023 8.062 8.062 7.935 7.935 2,527 -0.13(-1.58%)
Feb 15, 2023 8.113 8.189 8.062 8.062 1,873 +0.13(+1.60%)
Feb 13, 2023 7.935 42 -0.01(-0.11%)
Feb 10, 2023 7.943 7.943 7.943 7.943 801 +0.05(+0.65%)
Feb 09, 2023 7.892 7.892 7.892 7.892 1,353 -0.17(-2.11%)
Feb 08, 2023 8.062 8.062 8.062 8.062 399 -0.05(-0.63%)
Feb 07, 2023 8.113 8.113 8.113 8.113 267 +0.01(+0.10%)
Feb 06, 2023 8.045 8.104 8.045 8.104 613 +0.38(+4.95%)
Feb 03, 2023 8.070 8.070 7.722 7.722 13,206 -0.13(-1.62%)
Feb 02, 2023 8.444 8.444 7.850 7.850 17,510 -0.59(-7.03%)
Feb 01, 2023 8.461 8.486 8.444 8.444 4,130 -0.03(-0.30%)
Jan 31, 2023 8.347 8.469 8.347 8.469 2,545 -0.00(-0.00%)
Jan 30, 2023 8.147 8.469 8.147 8.469 1,755 +0.15(+1.84%)
Jan 27, 2023 8.274 8.333 8.274 8.316 12,427 +0.17(+2.08%)
Jan 26, 2023 8.308 8.305 8.147 8.147 1,501 -0.13(-1.54%)
Jan 25, 2023 8.316 8.316 8.274 8.274 530 +0.08(+0.93%)
Jan 24, 2023 8.198 8.198 8.198 8.198 207 +0.03(+0.31%)
Jan 23, 2023 8.138 8.172 8.138 8.172 808 +0.10(+1.26%)
Jan 19, 2023 8.070 78 -0.03(-0.42%)
Jan 18, 2023 8.104 8.104 8.104 8.104 775 +0.01(+0.11%)
Jan 17, 2023 8.096 8.096 8.096 8.096 177 +0.20(+2.47%)
Jan 13, 2023 7.824 7.901 7.820 7.901 1,488 +0.11(+1.42%)
Jan 12, 2023 7.765 7.892 7.765 7.790 4,925 -0.02(-0.22%)
Jan 11, 2023 8.240 8.240 7.739 7.807 16,029 -0.43(-5.19%)
Jan 10, 2023 7.841 8.235 7.841 8.235 3,215 +0.00(+0.06%)
Jan 09, 2023 8.316 8.316 8.170 8.230 4,362 -0.07(-0.82%)
Jan 06, 2023 8.283 8.311 8.283 8.298 7,083 +0.07(+0.81%)
Jan 05, 2023 8.172 8.232 8.172 8.232 307 +0.04(+0.52%)
Jan 04, 2023 8.189 8.189 8.189 8.189 182 +0.17(+2.12%)
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.