Skip to main content

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

Historical Prices

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.