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

Silver Spike Investment Corp (NQ: SSIC )

11.12 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 26, 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 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%)
Jan 03, 2023 8.019 8.019 8.019 8.019 123 -0.30(-3.57%)
Dec 30, 2022 8.011 8.316 8.011 8.316 2,485 +0.20(+2.43%)
Dec 29, 2022 8.274 8.316 7.731 8.119 8,182 -0.12(-1.47%)
Dec 28, 2022 8.283 8.461 7.850 8.240 9,649 -0.25(-2.90%)
Dec 27, 2022 8.401 8.486 8.274 8.486 711 +0.21(+2.56%)
Dec 23, 2022 8.274 8.333 8.274 8.274 2,953 -0.03(-0.31%)
Dec 22, 2022 8.300 8.300 8.300 8.300 1,185 +0.00(+0.00%)
Dec 21, 2022 8.300 8.308 8.274 8.300 2,139 +0.01(+0.10%)
Dec 20, 2022 8.291 8.333 8.291 8.291 1,311 -0.01(-0.10%)
Dec 19, 2022 8.503 8.503 8.121 8.300 3,231 -0.27(-3.17%)
Dec 16, 2022 8.571 8.571 8.571 8.571 1,429 -0.13(-1.46%)
Dec 14, 2022 8.698 22 -0.11(-1.25%)
Dec 13, 2022 8.478 8.809 8.380 8.809 4,950 +0.32(+3.80%)
Dec 12, 2022 8.571 8.571 8.486 8.486 1,044 -0.23(-2.63%)
Dec 09, 2022 8.732 8.741 8.715 8.715 2,030 +0.25(+3.01%)
Dec 08, 2022 8.461 8.461 8.461 8.461 298 +0.34(+4.18%)
Dec 07, 2022 8.121 8.121 8.121 8.121 1,708 -0.59(-6.82%)
Dec 06, 2022 8.715 8.715 8.715 8.715 426 +0.02(+0.20%)
Dec 05, 2022 8.783 8.783 8.698 8.698 1,706 -0.18(-2.01%)
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.