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

Silver Spike Investment Corp (NQ: SSIC )

11.17 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 3, 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 (%)
Aug 31, 2022 8.274 8.274 8.274 8.274 357 +0.00(+0.00%)
Aug 30, 2022 8.461 8.792 8.147 8.274 19,802 -0.04(-0.51%)
Aug 29, 2022 8.062 8.316 8.053 8.316 1,679 +0.59(+7.69%)
Aug 24, 2022 7.722 434 -0.08(-1.09%)
Aug 23, 2022 7.896 7.896 7.807 7.807 2,756 -0.01(-0.11%)
Aug 22, 2022 7.807 7.816 7.807 7.816 2,058 -0.03(-0.43%)
Aug 19, 2022 7.850 7.850 7.850 7.850 1,333 +0.13(+1.65%)
Aug 18, 2022 7.722 7.722 7.697 7.722 796 -0.14(-1.73%)
Aug 16, 2022 7.858 675 +0.09(+1.20%)
Aug 15, 2022 7.722 7.773 7.621 7.765 103,636 +0.13(+1.67%)
Aug 12, 2022 7.570 7.722 7.570 7.638 59,421 -0.03(-0.45%)
Aug 11, 2022 7.341 7.768 7.341 7.672 38,892 -0.00(-0.04%)
Aug 10, 2022 8.062 8.062 7.638 7.676 68,726 -0.23(-2.85%)
Aug 09, 2022 7.901 7.901 7.901 7.901 11,808 -0.44(-5.23%)
Aug 08, 2022 8.435 8.435 8.337 8.337 631 +0.15(+1.80%)
Aug 05, 2022 8.189 8.189 8.189 8.189 1,508 -0.27(-3.21%)
Aug 02, 2022 8.461 2 +0.06(+0.71%)
Jul 29, 2022 8.401 1 +0.10(+1.23%)
Jul 26, 2022 8.300 3 -0.17(-2.00%)
Jul 25, 2022 8.469 8.469 8.469 8.469 189 +0.47(+5.83%)
Jul 20, 2022 8.002 41 -0.22(-2.68%)
Jul 18, 2022 8.223 45 +0.37(+4.75%)
Jul 07, 2022 7.850 77 -0.20(-2.53%)
Jul 06, 2022 8.045 8.053 8.045 8.053 755 -0.18(-2.16%)
Jul 01, 2022 8.232 114 -0.07(-0.82%)
Jun 30, 2022 7.875 8.300 7.425 8.299 12,981 +0.99(+13.59%)
Jun 29, 2022 7.425 7.451 7.298 7.307 19,527 +0.09(+1.29%)
Jun 28, 2022 7.638 7.638 7.179 7.213 10,353 -0.81(-10.05%)
Jun 27, 2022 8.019 8.120 8.019 8.019 9,416 +0.17(+2.16%)
Jun 24, 2022 7.001 7.935 6.872 7.850 123,184 +1.23(+18.59%)
Jun 23, 2022 6.916 7.213 6.602 6.619 87,991 -0.31(-4.53%)
Jun 22, 2022 7.341 7.341 6.534 6.933 15,575 -0.41(-5.55%)
Jun 21, 2022 7.408 8.019 7.298 7.341 73,763 -0.56(-7.09%)
Jun 17, 2022 7.612 8.308 7.612 7.901 6,187 +0.32(+4.26%)
Jun 16, 2022 7.655 8.121 7.383 7.578 37,195 -0.27(-3.46%)
Jun 15, 2022 8.240 9.292 7.680 7.850 66,268 -0.44(-5.27%)
Jun 14, 2022 8.079 8.741 7.655 8.287 26,666 +0.14(+1.72%)
Jun 13, 2022 8.486 8.843 8.113 8.147 27,568 -0.50(-5.84%)
Jun 10, 2022 8.087 8.652 8.087 8.652 1,392 +0.39(+4.70%)
Jun 09, 2022 8.283 8.283 8.263 8.263 2,805 -0.22(-2.63%)
Jun 08, 2022 8.486 8.486 8.486 8.486 361 -0.42(-4.76%)
Jun 06, 2022 8.911 318 +0.04(+0.48%)
Jun 03, 2022 8.911 8.911 8.868 8.868 1,102 +0.38(+4.50%)
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.