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 (%)
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%)
Jun 02, 2022 8.316 8.486 7.892 8.486 38,687 -0.04(-0.50%)
May 31, 2022 8.529 0 +0.04(+0.50%)
May 27, 2022 8.741 9.649 8.478 8.486 18,320 -0.42(-4.76%)
May 26, 2022 9.598 9.598 8.639 8.911 472 +0.21(+2.44%)
May 25, 2022 8.826 8.911 8.656 8.698 3,722 -0.63(-6.73%)
May 24, 2022 9.326 9.326 9.326 9.326 207 -0.01(-0.09%)
May 23, 2022 9.606 9.666 8.274 9.335 41,407 -0.85(-8.33%)
May 20, 2022 9.326 10.18 9.301 10.18 27,815 +0.53(+5.54%)
May 19, 2022 10.18 10.18 9.055 9.649 13,591 -0.86(-8.16%)
May 18, 2022 10.88 10.89 10.19 10.51 2,236 +0.67(+6.82%)
May 17, 2022 8.656 10.98 8.656 9.835 9,575 +1.64(+19.98%)
May 13, 2022 8.198 97 +0.70(+9.40%)
May 12, 2022 7.434 7.831 7.434 7.493 9,729 +0.11(+1.49%)
May 11, 2022 7.383 7.383 7.383 7.383 500 +0.00(+0.00%)
May 10, 2022 7.341 7.511 7.256 7.383 13,650 +0.16(+2.23%)
May 09, 2022 7.638 7.848 7.213 7.222 18,124 -0.42(-5.44%)
May 06, 2022 7.638 7.638 7.638 7.638 1,866 -0.17(-2.17%)
May 05, 2022 9.080 9.080 7.722 7.807 19,167 -0.48(-5.83%)
May 04, 2022 8.300 8.300 8.291 8.291 2,554 +0.78(+10.40%)
May 03, 2022 7.672 7.884 7.417 7.510 23,203 -0.06(-0.84%)
May 02, 2022 9.208 9.360 7.502 7.574 30,040 -1.40(-15.59%)
Apr 29, 2022 9.534 9.685 8.944 8.973 2,711 -0.78(-7.98%)
Apr 27, 2022 9.751 182 +0.83(+9.33%)
Apr 25, 2022 8.919 0 +0.17(+1.89%)
Apr 22, 2022 9.335 9.479 8.495 8.754 7,446 -0.45(-4.84%)
Apr 21, 2022 10.18 10.18 9.199 9.199 1,455 -1.45(-13.63%)
Apr 19, 2022 10.65 293 +0.04(+0.40%)
Apr 18, 2022 10.95 10.95 10.61 10.61 2,154 -0.13(-1.19%)
Apr 12, 2022 10.73 0 +0.04(+0.40%)
Apr 08, 2022 10.69 34 -0.59(-5.19%)
Apr 07, 2022 11.28 11.28 11.28 11.28 352 -0.01(-0.07%)
Apr 06, 2022 11.29 11.29 11.29 11.29 757 +0.00(+0.00%)
Apr 05, 2022 11.39 11.39 11.29 11.29 1,522 -0.17(-1.48%)
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.