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

Silver Spike Investment Corp (NQ: SSIC )

11.29 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 6, 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 (%)
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%)
Jul 05, 2023 6.857 6.900 6.857 6.900 920 -0.04(-0.55%)
Jun 30, 2023 6.939 152 -0.03(-0.41%)
Jun 29, 2023 6.755 7.103 6.755 6.967 1,933 +0.23(+3.40%)
Jun 28, 2023 6.874 6.874 6.691 6.738 9,801 -0.05(-0.75%)
Jun 27, 2023 6.874 7.056 6.789 6.789 7,109 -0.00(-0.05%)
Jun 26, 2023 6.959 7.031 6.789 6.792 14,580 -0.12(-1.67%)
Jun 23, 2023 7.018 7.097 6.908 6.908 1,903 -0.07(-0.97%)
Jun 21, 2023 6.976 152 -0.07(-0.97%)
Jun 20, 2023 7.044 7.211 7.044 7.044 6,073 +0.15(+2.22%)
Jun 16, 2023 7.069 7.069 6.891 6.891 15,377 -0.07(-0.98%)
Jun 15, 2023 6.959 7.044 6.959 6.959 9,984 +0.06(+0.86%)
Jun 14, 2023 6.899 6.899 6.899 6.899 604 -0.05(-0.73%)
Jun 13, 2023 6.944 6.950 6.944 6.950 1,167 -0.03(-0.49%)
Jun 12, 2023 6.984 6.984 6.984 6.984 177 +0.00(+0.00%)
Jun 09, 2023 6.984 6.984 6.984 6.984 446 -0.02(-0.24%)
Jun 08, 2023 7.175 7.175 7.001 7.001 2,294 +0.10(+1.48%)
Jun 07, 2023 7.120 7.341 6.899 6.899 26,768 -0.14(-1.93%)
Jun 06, 2023 7.222 7.222 7.035 7.035 764 -0.05(-0.72%)
Jun 05, 2023 7.077 7.086 7.077 7.086 783 -0.04(-0.60%)
Jun 02, 2023 7.089 7.128 7.089 7.128 2,102 +0.08(+1.20%)
Jun 01, 2023 7.077 7.077 7.044 7.044 595 -0.08(-1.07%)
May 31, 2023 7.205 7.205 7.120 7.120 2,716 +0.08(+1.08%)
May 30, 2023 7.035 7.044 7.027 7.044 1,293 -0.12(-1.66%)
May 26, 2023 7.230 7.230 7.137 7.162 3,708 -0.06(-0.82%)
May 25, 2023 7.336 7.336 7.201 7.222 2,190 +0.00(+0.00%)
May 24, 2023 7.239 7.298 7.222 7.222 14,749 -0.10(-1.33%)
May 23, 2023 7.222 7.362 7.222 7.319 13,342 +0.08(+1.11%)
May 22, 2023 7.213 7.375 7.179 7.239 7,931 +0.11(+1.55%)
May 19, 2023 7.213 7.239 7.128 7.128 11,244 -0.11(-1.47%)
May 18, 2023 7.247 7.256 7.234 7.234 2,251 -0.06(-0.89%)
May 17, 2023 7.273 7.307 7.273 7.299 19,420 +0.01(+0.13%)
May 16, 2023 7.298 7.298 7.281 7.290 3,592 +0.00(+0.00%)
May 15, 2023 7.196 7.298 7.196 7.290 11,179 +0.01(+0.12%)
May 12, 2023 7.383 7.425 7.222 7.281 10,641 +0.07(+0.94%)
May 11, 2023 7.137 7.298 7.137 7.213 13,338 -0.02(-0.25%)
May 10, 2023 7.315 7.430 7.231 7.231 16,738 -0.08(-1.09%)
May 09, 2023 7.307 7.315 7.307 7.311 9,296 +0.00(+0.06%)
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%)
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.