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 (%)
Feb 29, 2024 9.883 10.07 9.795 9.883 7,997 +0.12(+1.20%)
Feb 28, 2024 10.03 10.07 9.762 9.766 19,249 -0.25(-2.53%)
Feb 27, 2024 9.941 10.13 9.835 10.02 55,409 +0.05(+0.49%)
Feb 26, 2024 9.766 10.07 9.727 9.970 33,269 +0.18(+1.79%)
Feb 23, 2024 9.386 9.892 9.230 9.795 92,800 +0.49(+5.24%)
Feb 22, 2024 8.801 9.308 8.801 9.308 64,033 +0.51(+5.76%)
Feb 21, 2024 8.538 8.832 8.348 8.801 36,777 +0.39(+4.64%)
Feb 20, 2024 7.855 8.596 7.855 8.411 78,999 +0.68(+8.76%)
Feb 16, 2024 7.699 7.894 7.651 7.734 31,639 -0.09(-1.12%)
Feb 15, 2024 7.777 7.821 7.777 7.821 10,783 +0.04(+0.52%)
Feb 14, 2024 7.933 7.933 7.777 7.781 3,565 -0.16(-1.99%)
Feb 13, 2024 8.050 8.050 7.938 7.938 459 +0.11(+1.46%)
Feb 12, 2024 7.758 7.899 7.758 7.824 1,846 +0.06(+0.72%)
Feb 09, 2024 7.748 7.768 7.748 7.768 1,598 -0.08(-0.99%)
Feb 08, 2024 7.807 7.963 7.797 7.846 5,398 +0.00(+0.00%)
Feb 07, 2024 7.889 7.889 7.748 7.846 900 +0.04(+0.50%)
Feb 06, 2024 7.670 7.943 7.670 7.807 9,235 +0.14(+1.78%)
Feb 05, 2024 7.553 7.753 7.553 7.670 6,176 -0.07(-0.88%)
Feb 02, 2024 7.592 7.751 7.524 7.738 5,067 +0.20(+2.72%)
Feb 01, 2024 7.485 7.709 7.465 7.534 7,917 +0.04(+0.52%)
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%)
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.