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

Silver Spike Investment Corp (NQ: SSIC )

8.440 -0.070 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 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 (%)
May 26, 2023 8.520 8.520 8.410 8.440 3,147 -0.07(-0.82%)
May 25, 2023 8.645 8.645 8.485 8.510 1,859 +0.00(+0.00%)
May 24, 2023 8.530 8.600 8.510 8.510 12,517 -0.12(-1.33%)
May 23, 2023 8.510 8.675 8.510 8.625 11,323 +0.10(+1.11%)
May 22, 2023 8.500 8.690 8.460 8.530 6,731 +0.13(+1.55%)
May 19, 2023 8.500 8.530 8.400 8.400 9,542 -0.12(-1.47%)
May 18, 2023 8.540 8.550 8.525 8.525 1,911 -0.08(-0.89%)
May 17, 2023 8.570 8.610 8.570 8.601 16,481 +0.01(+0.13%)
May 16, 2023 8.600 8.600 8.580 8.590 3,049 +0.00(+0.00%)
May 15, 2023 8.480 8.600 8.480 8.590 9,487 +0.01(+0.12%)
May 12, 2023 8.700 8.750 8.510 8.580 9,031 +0.08(+0.94%)
May 11, 2023 8.410 8.600 8.410 8.500 11,319 -0.02(-0.25%)
May 10, 2023 8.620 8.755 8.521 8.521 14,205 -0.09(-1.09%)
May 09, 2023 8.610 8.620 8.610 8.615 7,889 +0.01(+0.06%)
May 08, 2023 8.600 8.730 8.590 8.610 2,931 +0.11(+1.29%)
May 05, 2023 8.460 8.565 8.460 8.500 4,183 -0.01(-0.12%)
May 04, 2023 8.580 8.630 8.510 8.510 1,153 +0.01(+0.12%)
May 03, 2023 8.480 8.620 8.480 8.500 5,162 +0.02(+0.24%)
May 02, 2023 8.400 8.630 8.400 8.480 55,549 +0.08(+0.95%)
May 01, 2023 8.250 8.400 8.250 8.400 12,074 +0.15(+1.82%)
Apr 28, 2023 8.000 8.290 8.000 8.250 8,234 +0.20(+2.48%)
Apr 27, 2023 8.010 8.060 7.930 8.050 8,940 +0.04(+0.50%)
Apr 26, 2023 8.000 8.010 7.920 8.010 4,325 +0.02(+0.23%)
Apr 25, 2023 7.990 8.000 7.964 7.992 1,718 -0.01(-0.10%)
Apr 24, 2023 8.000 8.000 7.990 8.000 11,372 +0.00(+0.00%)
Apr 21, 2023 8.530 8.530 8.000 8.000 3,095 -0.50(-5.88%)
Apr 20, 2023 8.500 8.500 8.500 8.500 190 +0.50(+6.25%)
Apr 19, 2023 8.110 8.110 8.000 8.000 2,068 -0.71(-8.15%)
Apr 18, 2023 8.710 8.710 8.700 8.710 610 +0.61(+7.53%)
Apr 17, 2023 8.410 8.410 8.100 8.100 6,652 -0.44(-5.18%)
Apr 14, 2023 9.250 9.250 8.500 8.542 3,542 +0.05(+0.64%)
Apr 13, 2023 8.000 8.488 8.000 8.488 653 +0.47(+5.84%)
Apr 10, 2023 8.020 4 -0.14(-1.72%)
Apr 06, 2023 8.170 8.210 8.110 8.160 2,450 +0.34(+4.35%)
Apr 05, 2023 8.500 8.500 7.820 7.820 2,419 -0.68(-8.00%)
Apr 04, 2023 8.570 8.640 8.500 8.500 3,300 -0.69(-7.51%)
Mar 31, 2023 9.190 72 +0.69(+8.12%)
Mar 29, 2023 8.500 97 +0.05(+0.58%)
Mar 28, 2023 8.450 8.451 8.400 8.451 2,556 +0.20(+2.44%)
Mar 27, 2023 9.000 9.000 8.250 8.250 5,437 -0.83(-9.14%)
Mar 23, 2023 9.080 52 -0.14(-1.51%)
Mar 21, 2023 9.219 62 -0.00(-0.01%)
Mar 17, 2023 9.220 2 -0.03(-0.36%)
Mar 16, 2023 9.100 9.253 9.100 9.253 709 +0.15(+1.68%)
Mar 15, 2023 9.276 9.276 9.100 9.100 6,399 -0.15(-1.62%)
Mar 14, 2023 9.110 9.250 9.110 9.250 6,222 +0.14(+1.51%)
Mar 13, 2023 9.305 9.500 9.110 9.113 1,590 -0.19(-2.01%)
Mar 10, 2023 9.250 9.440 9.200 9.300 6,920 -0.02(-0.22%)
Mar 09, 2023 9.365 9.427 9.160 9.320 1,277 +0.21(+2.31%)
Mar 08, 2023 9.530 9.530 9.110 9.110 1,045 -0.42(-4.41%)
Mar 07, 2023 9.530 9.530 9.530 9.530 333 -0.10(-1.04%)
Mar 06, 2023 9.700 9.700 9.630 9.630 760 -0.09(-0.93%)
Mar 02, 2023 9.720 189 -0.14(-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.