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

Silver Spike Investment Corp (NQ: SSIC )

11.30 -0.02 (-0.18%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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 (%)
Jan 31, 2024 7.480 7.505 7.472 7.495 9,058 +0.01(+0.20%)
Jan 30, 2024 7.504 7.505 7.457 7.480 6,539 -0.02(-0.32%)
Jan 29, 2024 7.427 7.505 7.427 7.504 5,531 +0.01(+0.13%)
Jan 26, 2024 7.504 7.505 7.461 7.495 10,214 +0.00(+0.00%)
Jan 25, 2024 7.505 7.505 7.417 7.495 5,503 +0.04(+0.52%)
Jan 24, 2024 7.495 7.651 7.456 7.456 14,597 -0.24(-3.16%)
Jan 23, 2024 7.495 7.719 7.417 7.699 5,980 +0.24(+3.27%)
Jan 22, 2024 7.953 7.982 7.105 7.456 33,613 -0.55(-6.82%)
Jan 19, 2024 7.953 8.187 7.953 8.002 4,261 +0.02(+0.31%)
Jan 18, 2024 8.089 8.089 7.953 7.977 6,144 -0.11(-1.39%)
Jan 17, 2024 8.187 8.197 8.089 8.089 4,196 +0.00(+0.00%)
Jan 16, 2024 8.216 8.216 8.089 8.089 7,449 -0.12(-1.48%)
Jan 12, 2024 8.211 8.266 8.187 8.211 2,141 +0.02(+0.30%)
Jan 11, 2024 8.167 8.187 8.158 8.187 2,418 +0.04(+0.46%)
Jan 10, 2024 8.167 8.187 8.149 8.149 7,911 -0.08(-0.93%)
Jan 09, 2024 8.245 8.321 8.167 8.226 4,379 -0.02(-0.24%)
Jan 08, 2024 8.284 8.355 8.236 8.245 4,442 -0.04(-0.47%)
Jan 05, 2024 8.226 8.309 8.197 8.284 10,157 +0.06(+0.71%)
Jan 04, 2024 8.216 8.284 8.142 8.226 9,302 +0.05(+0.60%)
Jan 03, 2024 8.275 8.333 8.167 8.177 13,593 -0.08(-0.95%)
Jan 02, 2024 8.216 8.401 8.187 8.256 17,679 +0.03(+0.37%)
Dec 29, 2023 8.284 8.333 8.148 8.226 19,444 +0.03(+0.36%)
Dec 28, 2023 8.406 8.406 8.197 8.197 2,039 +0.06(+0.72%)
Dec 27, 2023 8.197 8.362 8.111 8.138 8,669 -0.01(-0.12%)
Dec 26, 2023 8.313 8.382 8.138 8.148 19,236 -0.06(-0.71%)
Dec 22, 2023 8.109 8.239 8.109 8.206 21,935 +0.10(+1.20%)
Dec 21, 2023 8.528 8.644 8.109 8.109 21,901 -0.36(-4.26%)
Dec 20, 2023 8.694 8.869 8.450 8.469 38,197 -0.16(-1.81%)
Dec 19, 2023 8.625 9.064 8.236 8.625 72,184 -0.25(-2.85%)
Dec 18, 2023 8.915 9.081 8.770 8.879 100,488 +0.07(+0.77%)
Dec 15, 2023 8.806 8.901 8.643 8.811 56,158 +0.21(+2.47%)
Dec 14, 2023 8.779 8.843 8.598 8.598 38,600 +0.02(+0.21%)
Dec 13, 2023 8.598 8.662 8.462 8.580 18,459 -0.02(-0.21%)
Dec 12, 2023 8.671 8.923 8.580 8.598 20,172 -0.04(-0.42%)
Dec 11, 2023 8.598 8.684 8.562 8.634 19,044 +0.01(+0.10%)
Dec 08, 2023 8.734 8.734 8.625 8.625 1,891 -0.04(-0.42%)
Dec 07, 2023 8.580 8.752 8.462 8.662 5,248 -0.06(-0.65%)
Dec 06, 2023 8.779 8.779 8.689 8.718 4,458 -0.02(-0.18%)
Dec 05, 2023 8.743 8.761 8.643 8.734 16,999 +0.02(+0.20%)
Dec 04, 2023 8.680 8.734 8.634 8.716 8,302 +0.15(+1.69%)
Dec 01, 2023 8.598 8.598 8.571 8.571 8,363 -0.01(-0.11%)
Nov 30, 2023 8.589 8.598 8.426 8.580 17,294 +0.01(+0.11%)
Nov 29, 2023 8.508 8.571 8.508 8.571 1,613 +0.05(+0.64%)
Nov 28, 2023 8.553 8.571 8.499 8.517 1,937 -0.07(-0.83%)
Nov 27, 2023 8.607 8.607 8.562 8.588 6,339 +0.00(+0.03%)
Nov 24, 2023 8.625 8.625 8.585 8.585 672 -0.05(-0.57%)
Nov 22, 2023 8.589 8.634 8.571 8.634 6,814 +0.09(+1.10%)
Nov 21, 2023 8.612 8.743 8.540 8.540 5,963 -0.09(-1.04%)
Nov 20, 2023 8.354 8.630 8.354 8.630 4,630 +0.32(+3.86%)
Nov 17, 2023 8.381 8.462 8.286 8.309 5,537 -0.06(-0.75%)
Nov 16, 2023 8.499 8.499 8.372 8.372 766 -0.12(-1.39%)
Nov 15, 2023 8.454 8.719 8.454 8.490 3,350 +0.16(+1.96%)
Nov 14, 2023 8.508 8.508 8.245 8.327 20,690 -0.08(-0.92%)
Nov 13, 2023 8.634 8.634 8.404 8.404 7,748 +0.09(+1.03%)
Nov 10, 2023 8.426 8.643 8.311 8.318 8,294 -0.03(-0.42%)
Nov 09, 2023 8.453 8.480 8.345 8.353 1,823 +0.03(+0.31%)
Nov 08, 2023 8.300 8.336 8.300 8.327 877 -0.14(-1.60%)
Nov 07, 2023 8.345 8.662 8.200 8.462 6,733 +0.05(+0.54%)
Nov 06, 2023 8.417 8.417 8.417 8.417 398 +0.07(+0.87%)
Nov 03, 2023 8.520 8.520 8.345 8.345 2,361 -0.07(-0.86%)
Nov 02, 2023 8.390 8.462 8.313 8.417 4,091 +0.02(+0.22%)
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.