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

Silver Spike Investment Corp (NQ: SSIC )

11.35 -0.13 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 11.50 11.63 11.35 11.35 2,861 -0.13(-1.15%)
May 15, 2024 11.51 11.66 11.34 11.48 5,642 +0.04(+0.37%)
May 14, 2024 11.38 11.44 11.38 11.44 1,186 +0.11(+0.98%)
May 13, 2024 11.37 11.50 11.21 11.33 10,826 +0.03(+0.26%)
May 10, 2024 11.49 11.49 11.28 11.30 5,151 -0.02(-0.18%)
May 09, 2024 11.39 11.39 11.31 11.32 8,931 -0.08(-0.75%)
May 08, 2024 11.40 11.40 11.35 11.40 2,870 +0.01(+0.09%)
May 07, 2024 11.24 11.41 11.24 11.39 9,621 +0.10(+0.89%)
May 06, 2024 11.23 11.33 11.23 11.29 5,513 +0.12(+1.12%)
May 03, 2024 11.02 11.29 11.02 11.17 5,323 -0.02(-0.17%)
May 02, 2024 11.16 11.30 11.03 11.19 11,459 +0.05(+0.44%)
May 01, 2024 11.07 11.15 11.01 11.14 6,065 -0.16(-1.42%)
Apr 30, 2024 11.00 11.30 11.00 11.30 15,858 +0.25(+2.31%)
Apr 29, 2024 11.15 11.15 11.00 11.04 10,552 -0.13(-1.18%)
Apr 26, 2024 11.22 11.22 11.02 11.18 4,821 +0.07(+0.61%)
Apr 25, 2024 11.08 11.11 11.08 11.11 409 +0.03(+0.25%)
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%)
Feb 01, 2024 7.485 7.709 7.465 7.534 7,917 +0.04(+0.52%)
Jan 31, 2024 7.480 7.505 7.472 7.495 9,058 +0.01(+0.20%)
Jan 30, 2024 7.504 7.505 7.457 7.480 6,539 -0.02(-0.32%)
Jan 29, 2024 7.427 7.505 7.427 7.504 5,531 +0.01(+0.13%)
Jan 26, 2024 7.504 7.505 7.461 7.495 10,214 +0.00(+0.00%)
Jan 25, 2024 7.505 7.505 7.417 7.495 5,503 +0.04(+0.52%)
Jan 24, 2024 7.495 7.651 7.456 7.456 14,597 -0.24(-3.16%)
Jan 23, 2024 7.495 7.719 7.417 7.699 5,980 +0.24(+3.27%)
Jan 22, 2024 7.953 7.982 7.105 7.456 33,613 -0.55(-6.82%)
Jan 19, 2024 7.953 8.187 7.953 8.002 4,261 +0.02(+0.31%)
Jan 18, 2024 8.089 8.089 7.953 7.977 6,144 -0.11(-1.39%)
Jan 17, 2024 8.187 8.197 8.089 8.089 4,196 +0.00(+0.00%)
Jan 16, 2024 8.216 8.216 8.089 8.089 7,449 -0.12(-1.48%)
Jan 12, 2024 8.211 8.266 8.187 8.211 2,141 +0.02(+0.30%)
Jan 11, 2024 8.167 8.187 8.158 8.187 2,418 +0.04(+0.46%)
Jan 10, 2024 8.167 8.187 8.149 8.149 7,911 -0.08(-0.93%)
Jan 09, 2024 8.245 8.321 8.167 8.226 4,379 -0.02(-0.24%)
Jan 08, 2024 8.284 8.355 8.236 8.245 4,442 -0.04(-0.47%)
Jan 05, 2024 8.226 8.309 8.197 8.284 10,157 +0.06(+0.71%)
Jan 04, 2024 8.216 8.284 8.142 8.226 9,302 +0.05(+0.60%)
Jan 03, 2024 8.275 8.333 8.167 8.177 13,593 -0.08(-0.95%)
Jan 02, 2024 8.216 8.401 8.187 8.256 17,679 +0.03(+0.37%)
Dec 29, 2023 8.284 8.333 8.148 8.226 19,444 +0.03(+0.36%)
Dec 28, 2023 8.406 8.406 8.197 8.197 2,039 +0.06(+0.72%)
Dec 27, 2023 8.197 8.362 8.111 8.138 8,669 -0.01(-0.12%)
Dec 26, 2023 8.313 8.382 8.138 8.148 19,236 -0.06(-0.71%)
Dec 22, 2023 8.109 8.239 8.109 8.206 21,935 +0.10(+1.20%)
Dec 21, 2023 8.528 8.644 8.109 8.109 21,901 -0.36(-4.26%)
Dec 20, 2023 8.694 8.869 8.450 8.469 38,197 -0.16(-1.81%)
Dec 19, 2023 8.625 9.064 8.236 8.625 72,184 -0.25(-2.85%)
Dec 18, 2023 8.915 9.081 8.770 8.879 100,488 +0.07(+0.77%)
Dec 15, 2023 8.806 8.901 8.643 8.811 56,158 +0.21(+2.47%)
Dec 14, 2023 8.779 8.843 8.598 8.598 38,600 +0.02(+0.21%)
Dec 13, 2023 8.598 8.662 8.462 8.580 18,459 -0.02(-0.21%)
Dec 12, 2023 8.671 8.923 8.580 8.598 20,172 -0.04(-0.42%)
Dec 11, 2023 8.598 8.684 8.562 8.634 19,044 +0.01(+0.10%)
Dec 08, 2023 8.734 8.734 8.625 8.625 1,891 -0.04(-0.42%)
Dec 07, 2023 8.580 8.752 8.462 8.662 5,248 -0.06(-0.65%)
Dec 06, 2023 8.779 8.779 8.689 8.718 4,458 -0.02(-0.18%)
Dec 05, 2023 8.743 8.761 8.643 8.734 16,999 +0.02(+0.20%)
Dec 04, 2023 8.680 8.734 8.634 8.716 8,302 +0.15(+1.69%)
Dec 01, 2023 8.598 8.598 8.571 8.571 8,363 -0.01(-0.11%)
Nov 30, 2023 8.589 8.598 8.426 8.580 17,294 +0.01(+0.11%)
Nov 29, 2023 8.508 8.571 8.508 8.571 1,613 +0.05(+0.64%)
Nov 28, 2023 8.553 8.571 8.499 8.517 1,937 -0.07(-0.83%)
Nov 27, 2023 8.607 8.607 8.562 8.588 6,339 +0.00(+0.03%)
Nov 24, 2023 8.625 8.625 8.585 8.585 672 -0.05(-0.57%)
Nov 22, 2023 8.589 8.634 8.571 8.634 6,814 +0.09(+1.10%)
Nov 21, 2023 8.612 8.743 8.540 8.540 5,963 -0.09(-1.04%)
Nov 20, 2023 8.354 8.630 8.354 8.630 4,630 +0.32(+3.86%)
Nov 17, 2023 8.381 8.462 8.286 8.309 5,537 -0.06(-0.75%)
Nov 16, 2023 8.499 8.499 8.372 8.372 766 -0.12(-1.39%)
Nov 15, 2023 8.454 8.719 8.454 8.490 3,350 +0.16(+1.96%)
Nov 14, 2023 8.508 8.508 8.245 8.327 20,690 -0.08(-0.92%)
Nov 13, 2023 8.634 8.634 8.404 8.404 7,748 +0.09(+1.03%)
Nov 10, 2023 8.426 8.643 8.311 8.318 8,294 -0.03(-0.42%)
Nov 09, 2023 8.453 8.480 8.345 8.353 1,823 +0.03(+0.31%)
Nov 08, 2023 8.300 8.336 8.300 8.327 877 -0.14(-1.60%)
Nov 07, 2023 8.345 8.662 8.200 8.462 6,733 +0.05(+0.54%)
Nov 06, 2023 8.417 8.417 8.417 8.417 398 +0.07(+0.87%)
Nov 03, 2023 8.520 8.520 8.345 8.345 2,361 -0.07(-0.86%)
Nov 02, 2023 8.390 8.462 8.313 8.417 4,091 +0.02(+0.22%)
Nov 01, 2023 8.481 8.499 8.327 8.399 12,012 -0.09(-1.07%)
Oct 27, 2023 8.490 76 +0.07(+0.88%)
Oct 26, 2023 8.395 8.415 8.318 8.415 1,460 +0.04(+0.50%)
Oct 25, 2023 8.354 8.373 8.354 8.373 2,606 +0.02(+0.23%)
Oct 24, 2023 8.363 8.363 8.354 8.354 1,292 -0.11(-1.28%)
Oct 23, 2023 8.472 8.472 8.462 8.462 641 +0.13(+1.52%)
Oct 20, 2023 8.381 8.417 8.336 8.336 1,720 -0.08(-0.97%)
Oct 19, 2023 8.426 8.426 8.417 8.417 1,424 -0.05(-0.64%)
Oct 18, 2023 8.417 8.490 8.417 8.472 3,822 -0.01(-0.11%)
Oct 17, 2023 8.408 8.490 8.408 8.481 5,519 +0.12(+1.41%)
Oct 16, 2023 8.327 8.499 8.363 8.363 4,910 -0.16(-1.91%)
Oct 13, 2023 8.481 8.544 8.327 8.526 2,089 -0.05(-0.63%)
Oct 12, 2023 8.517 8.589 8.481 8.580 2,347 +0.02(+0.21%)
Oct 11, 2023 8.562 8.562 8.562 8.562 1,186 -0.03(-0.32%)
Oct 10, 2023 8.553 8.672 8.535 8.589 4,941 +0.00(+0.00%)
Oct 09, 2023 8.607 8.607 8.544 8.589 5,293 -0.06(-0.68%)
Oct 06, 2023 8.689 8.689 8.648 8.648 1,245 +0.04(+0.47%)
Oct 05, 2023 8.580 8.689 8.580 8.607 5,096 +0.03(+0.37%)
Oct 04, 2023 8.472 8.576 8.327 8.576 8,291 -0.08(-0.88%)
Oct 03, 2023 8.625 8.652 8.598 8.652 9,647 -0.10(-1.14%)
Oct 02, 2023 8.752 8.752 8.643 8.752 5,802 -0.01(-0.10%)
Sep 29, 2023 8.761 8.761 8.761 8.761 1,156 -0.05(-0.60%)
Sep 28, 2023 8.634 8.814 8.634 8.814 5,474 -0.00(-0.01%)
Sep 27, 2023 8.806 8.815 8.481 8.815 1,446 +0.21(+2.42%)
Sep 25, 2023 8.607 32 +0.00(+0.00%)
Sep 22, 2023 8.662 8.689 8.562 8.607 2,442 +0.05(+0.63%)
Sep 21, 2023 8.815 8.815 8.553 8.553 3,316 -0.31(-3.47%)
Sep 20, 2023 8.598 8.861 8.580 8.861 3,903 +0.31(+3.60%)
Sep 19, 2023 8.576 8.598 8.476 8.553 8,430 +0.08(+0.96%)
Sep 18, 2023 8.417 8.643 8.417 8.472 7,372 -0.43(-4.78%)
Sep 15, 2023 8.607 8.897 8.580 8.897 12,990 +0.30(+3.47%)
Sep 14, 2023 8.526 8.775 8.318 8.598 7,680 +0.03(+0.32%)
Sep 13, 2023 8.758 8.851 8.534 8.571 27,921 -0.22(-2.56%)
Sep 12, 2023 8.613 8.882 8.597 8.796 29,420 +0.10(+1.12%)
Sep 11, 2023 8.877 8.885 8.613 8.698 10,944 -0.06(-0.68%)
Sep 08, 2023 8.597 8.758 8.503 8.758 6,912 +0.16(+1.88%)
Sep 07, 2023 8.605 8.698 8.495 8.597 19,753 +0.05(+0.60%)
Sep 06, 2023 8.783 8.783 8.401 8.546 25,471 -0.02(-0.20%)
Sep 05, 2023 8.359 8.758 8.306 8.563 25,395 +0.20(+2.44%)
Sep 01, 2023 8.350 8.359 8.147 8.359 6,239 +0.03(+0.31%)
Aug 31, 2023 8.291 8.435 8.291 8.333 2,751 -0.08(-0.91%)
Aug 30, 2023 8.062 8.410 8.062 8.410 2,293 +0.29(+3.55%)
Aug 29, 2023 8.096 8.121 8.058 8.121 1,355 +0.09(+1.11%)
Aug 28, 2023 8.002 8.056 8.002 8.032 2,459 -0.00(-0.05%)
Aug 25, 2023 8.036 8.036 8.036 8.036 355 +0.06(+0.74%)
Aug 24, 2023 8.130 8.130 7.977 7.977 3,006 -0.08(-1.05%)
Aug 23, 2023 8.138 8.138 8.062 8.062 11,187 -0.10(-1.25%)
Aug 22, 2023 8.155 8.164 8.062 8.164 2,303 +0.10(+1.26%)
Aug 21, 2023 7.994 8.117 7.977 8.062 12,932 -0.07(-0.84%)
Aug 18, 2023 8.104 8.130 8.002 8.130 2,383 +0.00(+0.00%)
Aug 17, 2023 8.130 8.155 8.045 8.130 7,997 +0.00(+0.00%)
Aug 16, 2023 8.104 8.182 8.091 8.130 3,085 +0.07(+0.84%)
Aug 15, 2023 8.211 8.211 8.062 8.062 14,444 +0.08(+0.96%)
Aug 14, 2023 8.062 8.062 7.986 7.986 13,893 +0.00(+0.00%)
Aug 11, 2023 7.816 8.172 7.816 7.986 15,899 +0.54(+7.24%)
Aug 10, 2023 7.578 7.578 7.447 7.447 4,990 -0.02(-0.28%)
Aug 09, 2023 7.468 7.519 7.468 7.468 2,889 -0.02(-0.23%)
Aug 08, 2023 7.391 7.485 7.373 7.485 4,220 +0.10(+1.32%)
Aug 07, 2023 7.338 7.430 7.307 7.387 6,292 +0.00(+0.06%)
Aug 04, 2023 7.383 7.383 7.383 7.383 433 -0.03(-0.40%)
Aug 03, 2023 7.307 7.553 7.213 7.413 10,043 +0.16(+2.16%)
Aug 02, 2023 7.247 7.281 7.247 7.256 1,529 -0.14(-1.95%)
Aug 01, 2023 7.086 7.400 6.950 7.400 6,745 +0.42(+6.07%)
Jul 31, 2023 6.945 6.976 6.945 6.976 663 -0.02(-0.36%)
Jul 28, 2023 6.780 7.001 6.738 7.001 13,097 +0.21(+3.12%)
Jul 27, 2023 6.738 6.797 6.738 6.789 6,347 +0.17(+2.56%)
Jul 26, 2023 6.763 6.831 6.500 6.619 4,790 +0.13(+1.96%)
Jul 25, 2023 6.797 6.797 6.382 6.492 12,112 -0.18(-2.67%)
Jul 24, 2023 6.823 6.870 6.670 6.670 8,623 -0.04(-0.63%)
Jul 21, 2023 6.949 7.005 6.713 6.713 4,290 -0.29(-4.12%)
Jul 20, 2023 7.112 7.243 7.001 7.001 3,815 -0.16(-2.25%)
Jul 19, 2023 7.213 7.213 7.159 7.162 1,746 -0.05(-0.71%)
Jul 18, 2023 7.128 7.213 7.128 7.213 636 +0.20(+2.78%)
Jul 17, 2023 7.018 7.018 7.018 7.018 483 -0.13(-1.84%)
Jul 14, 2023 7.150 7.150 7.150 7.150 665 -0.00(-0.06%)
Jul 13, 2023 7.128 7.154 7.086 7.154 486 +0.03(+0.48%)
Jul 12, 2023 7.171 7.171 7.103 7.120 1,756 -0.03(-0.47%)
Jul 11, 2023 7.162 7.213 7.128 7.154 2,859 +0.05(+0.72%)
Jul 10, 2023 7.154 7.154 7.103 7.103 534 +0.01(+0.12%)
Jul 07, 2023 7.213 7.213 7.049 7.094 4,298 +0.14(+2.08%)
Jul 06, 2023 6.942 7.162 6.942 6.950 8,539 +0.05(+0.72%)
Jul 05, 2023 6.857 6.900 6.857 6.900 920 -0.04(-0.55%)
Jun 30, 2023 6.939 152 -0.03(-0.41%)
Jun 29, 2023 6.755 7.103 6.755 6.967 1,933 +0.23(+3.40%)
Jun 28, 2023 6.874 6.874 6.691 6.738 9,801 -0.05(-0.75%)
Jun 27, 2023 6.874 7.056 6.789 6.789 7,109 -0.00(-0.05%)
Jun 26, 2023 6.959 7.031 6.789 6.792 14,580 -0.12(-1.67%)
Jun 23, 2023 7.018 7.097 6.908 6.908 1,903 -0.07(-0.97%)
Jun 21, 2023 6.976 152 -0.07(-0.97%)
Jun 20, 2023 7.044 7.211 7.044 7.044 6,073 +0.15(+2.22%)
Jun 16, 2023 7.069 7.069 6.891 6.891 15,377 -0.07(-0.98%)
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.