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

Silver Spike Investment Corp (NQ: SSIC )

11.11 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
May 08, 2023 7.298 7.408 7.290 7.307 3,453 +0.09(+1.29%)
May 05, 2023 7.179 7.268 7.179 7.213 4,929 -0.01(-0.12%)
May 04, 2023 7.281 7.324 7.222 7.222 1,358 +0.01(+0.12%)
May 03, 2023 7.196 7.315 7.196 7.213 6,082 +0.02(+0.24%)
May 02, 2023 7.128 7.324 7.128 7.196 65,458 +0.07(+0.95%)
May 01, 2023 7.001 7.128 7.001 7.128 14,227 +0.13(+1.82%)
Apr 28, 2023 6.789 7.035 6.789 7.001 9,702 +0.17(+2.48%)
Apr 27, 2023 6.797 6.840 6.730 6.831 10,534 +0.03(+0.50%)
Apr 26, 2023 6.789 6.797 6.721 6.797 5,096 +0.02(+0.23%)
Apr 25, 2023 6.780 6.789 6.758 6.782 2,024 -0.01(-0.11%)
Apr 24, 2023 6.789 6.789 6.780 6.789 13,400 +0.00(+0.00%)
Apr 21, 2023 7.239 7.239 6.789 6.789 3,647 -0.42(-5.88%)
Apr 20, 2023 7.213 7.213 7.213 7.213 223 +0.42(+6.25%)
Apr 19, 2023 6.882 6.882 6.789 6.789 2,436 -0.60(-8.15%)
Apr 18, 2023 7.391 7.391 7.383 7.391 718 +0.52(+7.53%)
Apr 17, 2023 7.137 7.137 6.874 6.874 7,838 -0.38(-5.18%)
Apr 14, 2023 7.850 7.850 7.213 7.249 4,173 +0.05(+0.64%)
Apr 13, 2023 6.789 7.203 6.789 7.203 769 +0.40(+5.84%)
Apr 10, 2023 6.806 4 -0.12(-1.72%)
Apr 06, 2023 6.933 6.967 6.882 6.925 2,887 +0.29(+4.35%)
Apr 05, 2023 7.213 7.213 6.636 6.636 2,850 -0.58(-8.00%)
Apr 04, 2023 7.273 7.332 7.213 7.213 3,888 -0.59(-7.51%)
Mar 31, 2023 7.799 84 +0.59(+8.12%)
Mar 29, 2023 7.213 114 +0.04(+0.58%)
Mar 28, 2023 7.171 7.172 7.128 7.172 3,011 +0.17(+2.44%)
Mar 27, 2023 7.638 7.638 7.001 7.001 6,406 -0.70(-9.14%)
Mar 23, 2023 7.705 61 -0.12(-1.51%)
Mar 21, 2023 7.824 73 -0.00(-0.01%)
Mar 17, 2023 7.824 2 -0.03(-0.36%)
Mar 16, 2023 7.722 7.852 7.722 7.852 835 +0.13(+1.68%)
Mar 15, 2023 7.871 7.871 7.722 7.722 7,540 -0.13(-1.62%)
Mar 14, 2023 7.731 7.850 7.731 7.850 7,331 +0.12(+1.51%)
Mar 13, 2023 7.896 8.062 7.731 7.733 1,873 -0.16(-2.01%)
Mar 10, 2023 7.850 8.011 7.807 7.892 8,154 -0.02(-0.22%)
Mar 09, 2023 7.947 8.000 7.773 7.909 1,504 +0.18(+2.31%)
Mar 08, 2023 8.087 8.087 7.731 7.731 1,231 -0.36(-4.41%)
Mar 07, 2023 8.087 8.087 8.087 8.087 392 -0.08(-1.04%)
Mar 06, 2023 8.232 8.232 8.172 8.172 895 -0.08(-0.93%)
Mar 02, 2023 8.249 222 -0.12(-1.42%)
Mar 01, 2023 8.367 8.367 8.367 8.367 709 -0.06(-0.70%)
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%)
Dec 02, 2022 8.877 8.877 8.877 8.877 327 +0.02(+0.22%)
Nov 30, 2022 8.857 155 +0.30(+3.54%)
Nov 29, 2022 8.613 8.613 8.486 8.554 2,925 -0.33(-3.73%)
Nov 28, 2022 8.902 8.902 8.885 8.885 1,478 +0.27(+3.15%)
Nov 25, 2022 8.707 8.707 8.486 8.613 3,189 -0.09(-1.07%)
Nov 23, 2022 8.908 8.908 8.707 8.707 299 +0.17(+1.99%)
Nov 21, 2022 8.537 87 +0.05(+0.60%)
Nov 15, 2022 8.486 790 -0.14(-1.57%)
Nov 14, 2022 8.605 8.622 8.571 8.622 632 +0.14(+1.60%)
Nov 11, 2022 8.571 8.656 8.486 8.486 2,440 -0.05(-0.60%)
Nov 10, 2022 8.512 8.656 8.512 8.537 1,140 -0.03(-0.30%)
Nov 09, 2022 8.546 8.563 8.189 8.563 1,346 -0.26(-2.98%)
Nov 07, 2022 8.826 122 +0.03(+0.39%)
Nov 04, 2022 8.639 8.817 8.639 8.792 6,621 +0.22(+2.57%)
Nov 03, 2022 8.537 8.571 8.537 8.571 4,167 +0.06(+0.70%)
Nov 01, 2022 8.512 203 -0.36(-4.02%)
Oct 28, 2022 8.868 78 +0.59(+7.18%)
Oct 27, 2022 8.902 8.902 8.223 8.274 6,293 -0.63(-7.05%)
Oct 26, 2022 8.571 8.902 8.529 8.902 1,549 +0.21(+2.44%)
Oct 24, 2022 8.690 117 -0.05(-0.58%)
Oct 21, 2022 8.741 8.741 8.741 8.741 1,278 +0.14(+1.68%)
Oct 20, 2022 8.613 8.613 8.571 8.597 6,005 -0.08(-0.88%)
Oct 18, 2022 8.673 43 -0.13(-1.46%)
Oct 17, 2022 8.802 8.802 8.802 8.802 234 +0.02(+0.21%)
Oct 11, 2022 8.783 29 -0.17(-1.90%)
Oct 10, 2022 8.953 8.995 8.953 8.953 932 +0.14(+1.54%)
Oct 07, 2022 8.834 8.834 8.817 8.817 6,001 -0.02(-0.19%)
Oct 06, 2022 8.970 8.970 8.826 8.834 4,982 +0.35(+4.10%)
Oct 05, 2022 8.495 8.758 8.486 8.486 2,363 -0.01(-0.10%)
Oct 04, 2022 8.656 8.656 8.495 8.495 1,463 +0.01(+0.10%)
Sep 30, 2022 8.486 24 +0.27(+3.31%)
Sep 28, 2022 8.215 60 -0.82(-9.11%)
Sep 27, 2022 8.613 9.038 8.316 9.038 1,091 +0.89(+10.94%)
Sep 26, 2022 8.147 8.147 8.147 8.147 1,279 +0.04(+0.52%)
Sep 23, 2022 8.113 8.113 8.104 8.104 2,368 -0.36(-4.21%)
Sep 20, 2022 8.461 37 -0.24(-2.73%)
Sep 19, 2022 8.673 8.698 8.664 8.698 1,516 -0.21(-2.38%)
Sep 16, 2022 8.847 8.940 8.847 8.911 2,425 -0.20(-2.23%)
Sep 14, 2022 9.114 526 +0.03(+0.28%)
Sep 13, 2022 9.089 9.089 9.089 9.089 126 +0.36(+4.08%)
Sep 12, 2022 8.953 9.538 8.732 8.732 4,833 -0.22(-2.46%)
Sep 09, 2022 8.953 8.953 8.953 8.953 506 +0.11(+1.30%)
Sep 08, 2022 8.838 8.838 8.838 8.838 476 -0.08(-0.84%)
Sep 06, 2022 8.913 14 +0.18(+2.07%)
Sep 02, 2022 8.529 8.732 8.529 8.732 6,937 +0.20(+2.39%)
Sep 01, 2022 8.401 8.529 8.401 8.529 6,314 +0.25(+3.08%)
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.