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

Silver Spike Investment Corp (NQ: SSIC )

11.04 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 29, 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 (%)
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%)
Nov 01, 2023 8.481 8.499 8.327 8.399 12,012 -0.09(-1.07%)
Oct 27, 2023 8.490 76 +0.07(+0.88%)
Oct 26, 2023 8.395 8.415 8.318 8.415 1,460 +0.04(+0.50%)
Oct 25, 2023 8.354 8.373 8.354 8.373 2,606 +0.02(+0.23%)
Oct 24, 2023 8.363 8.363 8.354 8.354 1,292 -0.11(-1.28%)
Oct 23, 2023 8.472 8.472 8.462 8.462 641 +0.13(+1.52%)
Oct 20, 2023 8.381 8.417 8.336 8.336 1,720 -0.08(-0.97%)
Oct 19, 2023 8.426 8.426 8.417 8.417 1,424 -0.05(-0.64%)
Oct 18, 2023 8.417 8.490 8.417 8.472 3,822 -0.01(-0.11%)
Oct 17, 2023 8.408 8.490 8.408 8.481 5,519 +0.12(+1.41%)
Oct 16, 2023 8.327 8.499 8.363 8.363 4,910 -0.16(-1.91%)
Oct 13, 2023 8.481 8.544 8.327 8.526 2,089 -0.05(-0.63%)
Oct 12, 2023 8.517 8.589 8.481 8.580 2,347 +0.02(+0.21%)
Oct 11, 2023 8.562 8.562 8.562 8.562 1,186 -0.03(-0.32%)
Oct 10, 2023 8.553 8.672 8.535 8.589 4,941 +0.00(+0.00%)
Oct 09, 2023 8.607 8.607 8.544 8.589 5,293 -0.06(-0.68%)
Oct 06, 2023 8.689 8.689 8.648 8.648 1,245 +0.04(+0.47%)
Oct 05, 2023 8.580 8.689 8.580 8.607 5,096 +0.03(+0.37%)
Oct 04, 2023 8.472 8.576 8.327 8.576 8,291 -0.08(-0.88%)
Oct 03, 2023 8.625 8.652 8.598 8.652 9,647 -0.10(-1.14%)
Oct 02, 2023 8.752 8.752 8.643 8.752 5,802 -0.01(-0.10%)
Sep 29, 2023 8.761 8.761 8.761 8.761 1,156 -0.05(-0.60%)
Sep 28, 2023 8.634 8.814 8.634 8.814 5,474 -0.00(-0.01%)
Sep 27, 2023 8.806 8.815 8.481 8.815 1,446 +0.21(+2.42%)
Sep 25, 2023 8.607 32 +0.00(+0.00%)
Sep 22, 2023 8.662 8.689 8.562 8.607 2,442 +0.05(+0.63%)
Sep 21, 2023 8.815 8.815 8.553 8.553 3,316 -0.31(-3.47%)
Sep 20, 2023 8.598 8.861 8.580 8.861 3,903 +0.31(+3.60%)
Sep 19, 2023 8.576 8.598 8.476 8.553 8,430 +0.08(+0.96%)
Sep 18, 2023 8.417 8.643 8.417 8.472 7,372 -0.43(-4.78%)
Sep 15, 2023 8.607 8.897 8.580 8.897 12,990 +0.30(+3.47%)
Sep 14, 2023 8.526 8.775 8.318 8.598 7,680 +0.03(+0.32%)
Sep 13, 2023 8.758 8.851 8.534 8.571 27,921 -0.22(-2.56%)
Sep 12, 2023 8.613 8.882 8.597 8.796 29,420 +0.10(+1.12%)
Sep 11, 2023 8.877 8.885 8.613 8.698 10,944 -0.06(-0.68%)
Sep 08, 2023 8.597 8.758 8.503 8.758 6,912 +0.16(+1.88%)
Sep 07, 2023 8.605 8.698 8.495 8.597 19,753 +0.05(+0.60%)
Sep 06, 2023 8.783 8.783 8.401 8.546 25,471 -0.02(-0.20%)
Sep 05, 2023 8.359 8.758 8.306 8.563 25,395 +0.20(+2.44%)
Sep 01, 2023 8.350 8.359 8.147 8.359 6,239 +0.03(+0.31%)
Aug 31, 2023 8.291 8.435 8.291 8.333 2,751 -0.08(-0.91%)
Aug 30, 2023 8.062 8.410 8.062 8.410 2,293 +0.29(+3.55%)
Aug 29, 2023 8.096 8.121 8.058 8.121 1,355 +0.09(+1.11%)
Aug 28, 2023 8.002 8.056 8.002 8.032 2,459 -0.00(-0.05%)
Aug 25, 2023 8.036 8.036 8.036 8.036 355 +0.06(+0.74%)
Aug 24, 2023 8.130 8.130 7.977 7.977 3,006 -0.08(-1.05%)
Aug 23, 2023 8.138 8.138 8.062 8.062 11,187 -0.10(-1.25%)
Aug 22, 2023 8.155 8.164 8.062 8.164 2,303 +0.10(+1.26%)
Aug 21, 2023 7.994 8.117 7.977 8.062 12,932 -0.07(-0.84%)
Aug 18, 2023 8.104 8.130 8.002 8.130 2,383 +0.00(+0.00%)
Aug 17, 2023 8.130 8.155 8.045 8.130 7,997 +0.00(+0.00%)
Aug 16, 2023 8.104 8.182 8.091 8.130 3,085 +0.07(+0.84%)
Aug 15, 2023 8.211 8.211 8.062 8.062 14,444 +0.08(+0.96%)
Aug 14, 2023 8.062 8.062 7.986 7.986 13,893 +0.00(+0.00%)
Aug 11, 2023 7.816 8.172 7.816 7.986 15,899 +0.54(+7.24%)
Aug 10, 2023 7.578 7.578 7.447 7.447 4,990 -0.02(-0.28%)
Aug 09, 2023 7.468 7.519 7.468 7.468 2,889 -0.02(-0.23%)
Aug 08, 2023 7.391 7.485 7.373 7.485 4,220 +0.10(+1.32%)
Aug 07, 2023 7.338 7.430 7.307 7.387 6,292 +0.00(+0.06%)
Aug 04, 2023 7.383 7.383 7.383 7.383 433 -0.03(-0.40%)
Aug 03, 2023 7.307 7.553 7.213 7.413 10,043 +0.16(+2.16%)
Aug 02, 2023 7.247 7.281 7.247 7.256 1,529 -0.14(-1.95%)
Aug 01, 2023 7.086 7.400 6.950 7.400 6,745 +0.42(+6.07%)
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 -0.35(-4.76%)
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%)
Mar 01, 2023 8.367 8.367 8.367 8.367 709 -0.06(-0.70%)
Feb 28, 2023 8.340 8.427 8.340 8.427 375 +0.26(+3.16%)
Feb 27, 2023 8.181 8.189 8.169 8.169 3,975 +0.06(+0.79%)
Feb 24, 2023 8.039 8.104 8.039 8.104 1,666 +0.05(+0.63%)
Feb 22, 2023 8.053 20 -0.09(-1.15%)
Feb 21, 2023 8.147 8.147 8.147 8.147 1,273 +0.08(+1.05%)
Feb 17, 2023 8.062 8.062 8.062 8.062 267 +0.13(+1.60%)
Feb 16, 2023 8.062 8.062 7.935 7.935 2,527 -0.13(-1.58%)
Feb 15, 2023 8.113 8.189 8.062 8.062 1,873 +0.13(+1.60%)
Feb 13, 2023 7.935 42 -0.01(-0.11%)
Feb 10, 2023 7.943 7.943 7.943 7.943 801 +0.05(+0.65%)
Feb 09, 2023 7.892 7.892 7.892 7.892 1,353 -0.17(-2.11%)
Feb 08, 2023 8.062 8.062 8.062 8.062 399 -0.05(-0.63%)
Feb 07, 2023 8.113 8.113 8.113 8.113 267 +0.01(+0.10%)
Feb 06, 2023 8.045 8.104 8.045 8.104 613 +0.38(+4.95%)
Feb 03, 2023 8.070 8.070 7.722 7.722 13,206 -0.13(-1.62%)
Feb 02, 2023 8.444 8.444 7.850 7.850 17,510 -0.59(-7.03%)
Feb 01, 2023 8.461 8.486 8.444 8.444 4,130 -0.03(-0.30%)
Jan 31, 2023 8.347 8.469 8.347 8.469 2,545 -0.00(-0.00%)
Jan 30, 2023 8.147 8.469 8.147 8.469 1,755 +0.15(+1.84%)
Jan 27, 2023 8.274 8.333 8.274 8.316 12,427 +0.17(+2.08%)
Jan 26, 2023 8.308 8.305 8.147 8.147 1,501 -0.13(-1.54%)
Jan 25, 2023 8.316 8.316 8.274 8.274 530 +0.08(+0.93%)
Jan 24, 2023 8.198 8.198 8.198 8.198 207 +0.03(+0.31%)
Jan 23, 2023 8.138 8.172 8.138 8.172 808 +0.10(+1.26%)
Jan 19, 2023 8.070 78 -0.03(-0.42%)
Jan 18, 2023 8.104 8.104 8.104 8.104 775 +0.01(+0.11%)
Jan 17, 2023 8.096 8.096 8.096 8.096 177 +0.20(+2.47%)
Jan 13, 2023 7.824 7.901 7.820 7.901 1,488 +0.11(+1.42%)
Jan 12, 2023 7.765 7.892 7.765 7.790 4,925 -0.02(-0.22%)
Jan 11, 2023 8.240 8.240 7.739 7.807 16,029 -0.43(-5.19%)
Jan 10, 2023 7.841 8.235 7.841 8.235 3,215 +0.00(+0.06%)
Jan 09, 2023 8.316 8.316 8.170 8.230 4,362 -0.07(-0.82%)
Jan 06, 2023 8.283 8.311 8.283 8.298 7,083 +0.07(+0.81%)
Jan 05, 2023 8.172 8.232 8.172 8.232 307 +0.04(+0.52%)
Jan 04, 2023 8.189 8.189 8.189 8.189 182 +0.17(+2.12%)
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.