Skip to main content

Silver Spike Investment Corp (NQ: SSIC )

11.02 -0.09 (-0.81%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.298 7.408 7.290 7.307 3,453 +0.09(+1.29%)
May 05, 2023 7.179 7.268 7.179 7.213 4,929 -0.01(-0.12%)
May 04, 2023 7.281 7.324 7.222 7.222 1,358 +0.01(+0.12%)
May 03, 2023 7.196 7.315 7.196 7.213 6,082 +0.02(+0.24%)
May 02, 2023 7.128 7.324 7.128 7.196 65,458 +0.07(+0.95%)
May 01, 2023 7.001 7.128 7.001 7.128 14,227 +0.13(+1.82%)
Apr 28, 2023 6.789 7.035 6.789 7.001 9,702 +0.17(+2.48%)
Apr 27, 2023 6.797 6.840 6.730 6.831 10,534 +0.03(+0.50%)
Apr 26, 2023 6.789 6.797 6.721 6.797 5,096 +0.02(+0.23%)
Apr 25, 2023 6.780 6.789 6.758 6.782 2,024 -0.01(-0.11%)
Apr 24, 2023 6.789 6.789 6.780 6.789 13,400 +0.00(+0.00%)
Apr 21, 2023 7.239 7.239 6.789 6.789 3,647 -0.42(-5.88%)
Apr 20, 2023 7.213 7.213 7.213 7.213 223 +0.42(+6.25%)
Apr 19, 2023 6.882 6.882 6.789 6.789 2,436 -0.60(-8.15%)
Apr 18, 2023 7.391 7.391 7.383 7.391 718 +0.52(+7.53%)
Apr 17, 2023 7.137 7.137 6.874 6.874 7,838 -0.38(-5.18%)
Apr 14, 2023 7.850 7.850 7.213 7.249 4,173 +0.05(+0.64%)
Apr 13, 2023 6.789 7.203 6.789 7.203 769 +0.40(+5.84%)
Apr 10, 2023 6.806 4 -0.12(-1.72%)
Apr 06, 2023 6.933 6.967 6.882 6.925 2,887 +0.29(+4.35%)
Apr 05, 2023 7.213 7.213 6.636 6.636 2,850 -0.58(-8.00%)
Apr 04, 2023 7.273 7.332 7.213 7.213 3,888 -0.59(-7.51%)
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%)
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.