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

Silver Spike Investment Corp (NQ: SSIC )

11.08 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 11.16 11.16 11.08 11.08 2,316 -0.03(-0.25%)
Apr 23, 2024 11.09 11.11 10.90 11.11 17,265 +0.04(+0.38%)
Apr 22, 2024 10.82 11.19 10.82 11.07 58,892 +0.11(+0.98%)
Apr 19, 2024 10.60 10.96 10.51 10.96 14,958 +0.23(+2.14%)
Apr 18, 2024 10.60 10.87 10.49 10.73 40,721 +0.33(+3.17%)
Apr 17, 2024 10.68 10.68 10.32 10.40 12,659 +0.21(+2.06%)
Apr 16, 2024 10.22 10.22 10.17 10.19 2,116 +0.03(+0.30%)
Apr 15, 2024 10.03 10.30 10.00 10.16 15,276 +0.25(+2.52%)
Apr 12, 2024 9.930 10.00 9.900 9.910 10,349 -0.07(-0.70%)
Apr 11, 2024 9.820 10.00 9.745 9.980 13,936 +0.15(+1.53%)
Apr 10, 2024 9.810 9.853 9.800 9.830 4,816 -0.07(-0.71%)
Apr 09, 2024 9.695 10.00 9.695 9.900 14,052 +0.20(+2.06%)
Apr 08, 2024 9.750 9.849 9.700 9.700 6,822 -0.10(-1.02%)
Apr 05, 2024 9.910 9.910 9.740 9.800 1,260 -0.20(-2.00%)
Apr 04, 2024 9.680 10.00 9.670 10.00 8,134 +0.39(+4.06%)
Apr 03, 2024 9.520 9.730 9.520 9.610 6,332 -0.11(-1.11%)
Apr 02, 2024 9.501 9.718 9.501 9.718 1,777 +0.03(+0.28%)
Apr 01, 2024 9.660 9.700 9.500 9.690 8,764 +0.08(+0.83%)
Mar 28, 2024 9.683 9.699 8.380 9.610 65,208 -0.25(-2.54%)
Mar 27, 2024 9.700 9.860 9.130 9.860 110,882 +0.05(+0.51%)
Mar 26, 2024 9.880 9.950 9.760 9.810 7,487 +0.01(+0.10%)
Mar 25, 2024 9.930 9.980 9.700 9.800 14,313 +0.00(+0.00%)
Mar 22, 2024 9.650 9.800 9.650 9.800 14,101 +0.17(+1.76%)
Mar 21, 2024 9.700 9.700 9.600 9.630 4,994 -0.03(-0.31%)
Mar 20, 2024 9.700 9.700 9.410 9.660 17,640 -0.04(-0.41%)
Mar 19, 2024 9.510 9.820 9.510 9.700 22,559 +0.10(+1.04%)
Mar 18, 2024 9.717 9.717 9.600 9.600 26,217 -0.01(-0.10%)
Mar 15, 2024 9.736 9.746 9.610 9.610 9,327 +0.09(+0.92%)
Mar 14, 2024 9.590 9.717 9.474 9.522 23,090 -0.07(-0.71%)
Mar 13, 2024 9.680 9.680 9.590 9.590 4,207 -0.01(-0.10%)
Mar 12, 2024 9.455 9.746 9.455 9.600 12,441 +0.04(+0.44%)
Mar 11, 2024 9.534 9.571 9.527 9.558 5,055 +0.10(+1.10%)
Mar 08, 2024 9.454 9.605 9.454 9.454 8,475 -0.08(-0.87%)
Mar 07, 2024 9.727 9.727 9.454 9.537 12,379 -0.21(-2.16%)
Mar 06, 2024 9.781 9.829 9.727 9.747 9,141 -0.01(-0.06%)
Mar 05, 2024 9.844 9.844 9.753 9.753 9,828 -0.08(-0.82%)
Mar 04, 2024 9.844 9.873 9.834 9.834 1,676 -0.04(-0.44%)
Mar 01, 2024 9.902 9.902 9.807 9.878 4,995 -0.00(-0.05%)
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%)
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.