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

Silver Spike Acquisition Corp II Cl A (NQ: SPKB )

10.22 UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 24, 2023 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 29, 2022 9.810 9.820 9.810 9.820 27,056 +0.01(+0.05%)
Apr 28, 2022 9.810 9.825 9.810 9.815 331,055 +0.00(+0.05%)
Apr 27, 2022 9.820 9.820 9.810 9.810 54,684 -0.03(-0.30%)
Apr 25, 2022 9.840 7 +0.02(+0.20%)
Apr 22, 2022 9.817 9.840 9.817 9.820 2,226 -0.01(-0.10%)
Apr 21, 2022 9.820 9.830 9.820 9.830 10,664 +0.01(+0.10%)
Apr 20, 2022 9.820 9.820 9.810 9.820 22,444 +0.01(+0.10%)
Apr 19, 2022 9.790 9.815 9.790 9.810 260,697 +0.01(+0.10%)
Apr 18, 2022 9.800 9.800 9.800 9.800 2,269 -0.03(-0.31%)
Apr 14, 2022 9.810 9.830 9.790 9.830 257,278 +0.03(+0.31%)
Apr 13, 2022 9.830 9.830 9.800 9.800 15,981 -0.04(-0.46%)
Apr 12, 2022 9.830 9.845 9.820 9.845 13,684 +0.04(+0.36%)
Apr 11, 2022 9.800 9.840 9.800 9.810 65,117 +0.01(+0.10%)
Apr 08, 2022 9.840 9.840 9.800 9.800 15,940 -0.04(-0.41%)
Apr 07, 2022 9.800 9.840 9.800 9.840 11,482 +0.05(+0.56%)
Apr 06, 2022 9.780 9.785 9.774 9.785 118,550 +0.02(+0.15%)
Apr 05, 2022 9.780 9.780 9.770 9.770 5,026 -0.01(-0.10%)
Apr 04, 2022 9.790 9.790 9.780 9.780 593 -0.01(-0.10%)
Apr 01, 2022 9.790 9.790 9.790 9.790 9,006 +0.00(+0.00%)
Mar 31, 2022 9.970 9.970 9.750 9.790 158,400 +0.04(+0.41%)
Mar 30, 2022 9.800 9.830 9.750 9.750 38,890 -0.03(-0.31%)
Mar 29, 2022 9.770 9.790 9.770 9.780 10,503 +0.00(+0.05%)
Mar 28, 2022 9.750 9.790 9.750 9.775 1,614 -0.01(-0.15%)
Mar 25, 2022 9.780 9.790 9.780 9.790 1,429 -0.01(-0.10%)
Mar 24, 2022 9.750 9.800 9.750 9.800 492 +0.00(+0.00%)
Mar 23, 2022 9.760 9.800 9.750 9.800 243,334 +0.06(+0.62%)
Mar 22, 2022 9.750 9.760 9.740 9.740 1,160 -0.02(-0.20%)
Mar 21, 2022 9.740 9.760 9.740 9.760 7,757 -0.01(-0.10%)
Mar 18, 2022 9.740 9.770 9.740 9.770 10,950 +0.03(+0.31%)
Mar 17, 2022 9.730 9.750 9.720 9.740 49,474 +0.00(+0.00%)
Mar 16, 2022 9.740 9.740 9.740 9.740 376 +0.01(+0.10%)
Mar 15, 2022 9.750 9.750 9.730 9.730 32,846 -0.04(-0.41%)
Mar 14, 2022 9.770 9.770 9.770 9.770 1,251 -0.01(-0.10%)
Mar 11, 2022 9.770 9.780 9.770 9.780 1,389 +0.03(+0.31%)
Mar 10, 2022 9.760 9.760 9.750 9.750 309,740 -0.02(-0.20%)
Mar 09, 2022 9.830 9.830 9.760 9.770 10,636 +0.01(+0.10%)
Mar 08, 2022 9.760 9.770 9.760 9.760 1,350 -0.01(-0.10%)
Mar 07, 2022 9.770 9.780 9.760 9.770 54,468 -0.06(-0.61%)
Mar 03, 2022 9.830 411 +0.01(+0.10%)
Mar 02, 2022 9.770 9.820 9.770 9.820 697 +0.07(+0.72%)
Mar 01, 2022 9.750 9.750 9.750 9.750 763 -0.01(-0.10%)
Feb 28, 2022 9.760 9.770 9.760 9.760 1,146 -0.01(-0.10%)
Feb 25, 2022 9.750 9.770 9.750 9.770 673 -0.03(-0.31%)
Feb 24, 2022 9.760 9.800 9.750 9.800 6,576 +0.01(+0.10%)
Feb 23, 2022 9.770 9.790 9.750 9.790 52,549 +0.04(+0.41%)
Feb 22, 2022 9.740 9.750 9.740 9.750 14,855 +0.00(+0.00%)
Feb 18, 2022 9.750 0 +0.00(+0.00%)
Feb 17, 2022 9.780 9.780 9.750 9.750 614 -0.07(-0.71%)
Feb 16, 2022 9.830 9.830 9.820 9.820 1,144 -0.01(-0.10%)
Feb 15, 2022 9.780 9.830 9.780 9.830 839,725 -0.01(-0.10%)
Feb 14, 2022 9.820 9.850 9.810 9.840 249,165 +0.09(+0.92%)
Feb 11, 2022 9.820 9.820 9.740 9.750 64,757 -0.07(-0.71%)
Feb 10, 2022 9.810 9.820 9.810 9.820 85,367 +0.01(+0.10%)
Feb 09, 2022 9.820 9.820 9.810 9.810 70,179 +0.01(+0.10%)
Feb 08, 2022 9.840 9.840 9.800 9.800 326,094 -0.05(-0.51%)
Feb 07, 2022 9.850 9.850 9.820 9.850 11,464 +0.00(+0.00%)
Feb 04, 2022 9.810 9.850 9.810 9.850 6,785 +0.04(+0.41%)
Feb 03, 2022 9.800 9.810 22,907 +0.00(+0.00%)
Feb 02, 2022 9.810 9.810 9.800 9.810 102,990 +0.00(+0.00%)
Feb 01, 2022 9.740 9.850 9.740 9.810 212,293 +0.05(+0.51%)
Jan 31, 2022 9.740 9.760 660,258 +0.03(+0.31%)
Jan 28, 2022 9.730 9.740 9.710 9.730 490,451 +0.00(+0.00%)
Jan 27, 2022 9.710 9.790 9.710 9.730 1,170,244 +0.00(+0.00%)
Jan 26, 2022 9.750 9.750 9.700 9.730 154,898 +0.01(+0.10%)
Jan 25, 2022 9.740 9.750 9.720 9.720 28,291 -0.02(-0.26%)
Jan 24, 2022 9.700 9.760 9.700 9.745 2,719,451 +0.00(+0.05%)
Jan 21, 2022 9.750 9.780 9.720 9.740 314,884 -0.04(-0.41%)
Jan 20, 2022 9.810 9.820 9.760 9.780 4,014,584 +0.08(+0.82%)
Jan 19, 2022 9.700 9.730 9.700 9.700 19,064 -0.01(-0.10%)
Jan 18, 2022 9.710 9.710 9.700 9.710 124,041 +0.00(+0.00%)
Jan 14, 2022 9.710 0 -0.01(-0.10%)
Jan 13, 2022 9.735 9.735 9.720 9.720 31,644 +0.00(+0.00%)
Jan 12, 2022 9.760 9.780 9.715 9.720 41,640 -0.08(-0.82%)
Jan 10, 2022 9.800 9.800 9.800 3 +0.03(+0.31%)
Jan 05, 2022 9.770 9.770 9.770 7 +0.05(+0.51%)
Dec 31, 2021 9.720 9.720 9.720 0 +0.01(+0.10%)
Dec 30, 2021 9.750 9.750 9.710 9.710 2,886 -0.01(-0.10%)
Dec 29, 2021 9.720 9.720 9.720 9.720 1,536 -0.01(-0.10%)
Dec 28, 2021 9.720 9.730 9.720 9.730 5,400 +0.00(+0.00%)
Dec 27, 2021 9.730 9.730 9.730 9.730 200 +0.01(+0.10%)
Dec 23, 2021 9.720 9.725 9.720 9.720 2,177 -0.01(-0.10%)
Dec 22, 2021 9.730 9.730 9.730 9.730 2,011 +0.00(+0.00%)
Dec 21, 2021 9.740 9.740 9.730 9.730 952 -0.07(-0.71%)
Dec 17, 2021 9.800 9.800 9.800 119 +0.06(+0.62%)
Dec 15, 2021 9.740 9.740 9.740 13 -0.02(-0.20%)
Dec 14, 2021 9.760 9.760 9.760 9.760 65,335 -0.01(-0.10%)
Dec 13, 2021 9.770 9.770 9.770 9.770 415 +0.00(+0.00%)
Dec 10, 2021 9.770 9.770 9.770 9.770 145 +0.00(+0.00%)
Dec 09, 2021 9.770 9.780 9.740 9.770 10,063 +0.00(+0.00%)
Dec 08, 2021 9.770 9.770 9.770 9.770 400 +0.00(+0.00%)
Dec 07, 2021 9.760 9.770 9.760 9.770 920 +0.00(+0.00%)
Dec 06, 2021 9.730 9.790 9.730 9.770 17,739 -0.01(-0.10%)
Dec 03, 2021 9.790 9.790 9.760 9.780 8,537 +0.00(+0.00%)
Dec 02, 2021 9.780 9.790 9.780 9.780 5,087 -0.00(-0.00%)
Dec 01, 2021 9.790 9.790 9.780 9.780 16,983 +0.01(+0.10%)
Nov 30, 2021 9.790 9.790 9.740 9.770 25,172 -0.02(-0.20%)
Nov 29, 2021 9.820 9.840 9.790 9.790 1,343 +0.01(+0.10%)
Nov 26, 2021 9.770 9.780 9.760 9.780 2,573 -0.02(-0.20%)
Nov 24, 2021 9.760 9.810 9.760 9.800 7,179 -0.03(-0.31%)
Nov 23, 2021 9.810 9.840 9.760 9.830 13,317 +0.07(+0.72%)
Nov 22, 2021 9.810 9.820 9.760 9.760 3,971 -0.04(-0.41%)
Nov 19, 2021 9.750 9.820 9.750 9.800 5,305 +0.00(+0.00%)
Nov 17, 2021 9.800 9.800 9.800 108 -0.02(-0.20%)
Nov 16, 2021 9.770 9.820 9.770 9.820 9,235 +0.05(+0.51%)
Nov 15, 2021 9.770 9.780 9.750 9.770 28,874 +0.02(+0.21%)
Nov 10, 2021 9.750 9.750 9.750 246 -0.01(-0.10%)
Nov 09, 2021 9.770 9.770 9.760 9.760 891 -0.03(-0.31%)
Nov 08, 2021 9.750 9.790 9.750 9.790 2,806 +0.00(+0.00%)
Nov 05, 2021 9.760 9.800 9.760 9.790 17,190 +0.01(+0.10%)
Nov 04, 2021 9.780 9.780 9.750 9.780 2,486 +0.01(+0.10%)
Nov 03, 2021 9.750 9.770 9.750 9.770 789 +0.02(+0.21%)
Nov 02, 2021 9.750 9.775 9.750 9.750 2,500 +0.01(+0.10%)
Oct 29, 2021 9.740 9.740 9.740 20 +0.01(+0.10%)
Oct 28, 2021 9.730 9.730 9.730 9.730 581 -0.03(-0.31%)
Oct 27, 2021 9.720 9.760 9.720 9.760 2,723 +0.01(+0.10%)
Oct 26, 2021 9.730 9.750 4,210 +0.03(+0.31%)
Oct 25, 2021 9.760 9.760 9.720 9.720 6,269 -0.01(-0.10%)
Oct 21, 2021 9.730 9.730 9.730 18 -0.03(-0.31%)
Oct 19, 2021 9.760 9.760 9.760 0 -0.01(-0.10%)
Oct 18, 2021 9.760 9.770 9.730 9.770 32,273 +0.03(+0.31%)
Oct 15, 2021 9.740 9.740 9.740 9.740 1,941 +0.00(+0.00%)
Oct 14, 2021 9.780 9.780 9.720 9.740 1,471 -0.01(-0.10%)
Oct 13, 2021 9.750 9.780 9.750 9.750 7,881 +0.02(+0.21%)
Oct 11, 2021 9.730 9.730 9.730 45 -0.06(-0.61%)
Oct 07, 2021 9.790 9.790 9.790 3 +0.01(+0.10%)
Oct 06, 2021 9.800 9.800 9.755 9.780 5,694 +0.04(+0.41%)
Oct 04, 2021 9.740 9.740 9.740 69 -0.05(-0.51%)
Oct 01, 2021 9.780 9.800 9.760 9.790 1,810 -0.01(-0.10%)
Sep 30, 2021 9.740 9.800 9.720 9.800 20,544 +0.03(+0.31%)
Sep 29, 2021 9.780 9.820 9.760 9.770 257,900 +0.01(+0.10%)
Sep 28, 2021 9.770 9.770 9.760 9.760 1,499 -0.03(-0.31%)
Sep 27, 2021 9.800 9.800 9.790 9.790 6,785 -0.01(-0.10%)
Sep 23, 2021 9.800 9.800 9.800 92 +0.06(+0.62%)
Sep 22, 2021 9.750 9.750 9.710 9.740 8,597 -0.01(-0.10%)
Sep 21, 2021 9.740 9.750 9.730 9.750 4,414 +0.00(+0.00%)
Sep 20, 2021 9.770 9.770 9.710 9.750 8,866 +0.00(+0.00%)
Sep 17, 2021 9.760 9.760 9.740 9.750 4,128 +0.02(+0.15%)
Sep 16, 2021 9.775 9.810 9.680 9.735 212,983 -0.02(-0.15%)
Sep 15, 2021 9.750 9.770 9.680 9.750 70,334 +0.00(+0.00%)
Sep 14, 2021 9.720 9.750 9.720 9.750 1,866 -0.01(-0.10%)
Sep 13, 2021 9.690 9.770 9.680 9.760 7,221 +0.06(+0.62%)
Sep 10, 2021 9.700 9.700 9.700 9.700 403 -0.02(-0.21%)
Sep 09, 2021 9.680 9.720 9.680 9.720 6,059 +0.01(+0.10%)
Sep 08, 2021 9.680 9.710 9.640 9.710 21,951 -0.01(-0.10%)
Sep 07, 2021 9.670 9.720 9.670 9.720 16,357 +0.09(+0.93%)
Sep 02, 2021 9.630 9.630 9.630 81 -0.02(-0.21%)
Sep 01, 2021 9.620 9.650 9.610 9.650 7,493 +0.00(+0.00%)
Aug 31, 2021 9.630 9.650 9.630 9.650 2,304 +0.02(+0.21%)
Aug 30, 2021 9.630 9.630 9.630 9.630 538 -0.01(-0.10%)
Aug 27, 2021 9.640 9.640 9.630 9.640 6,681 +0.02(+0.21%)
Aug 24, 2021 9.620 9.620 9.620 400 -0.01(-0.10%)
Aug 23, 2021 9.660 9.660 9.630 9.630 2,445 -0.03(-0.31%)
Aug 20, 2021 9.660 9.670 9.640 9.660 9,800 -0.06(-0.62%)
Aug 19, 2021 9.660 9.730 9.660 9.720 15,183 +0.04(+0.41%)
Aug 18, 2021 9.650 9.680 9.650 9.680 19,120 +0.00(+0.00%)
Aug 17, 2021 9.670 9.680 9.670 9.680 11,553 +0.01(+0.10%)
Aug 16, 2021 9.670 9.710 9.670 9.670 6,524 +0.00(+0.00%)
Aug 13, 2021 9.700 9.730 9.670 9.670 11,566 -0.02(-0.19%)
Aug 12, 2021 9.670 9.688 9.670 9.688 1,388 -0.03(-0.33%)
Aug 11, 2021 9.700 9.830 9.670 9.720 8,863 +0.05(+0.52%)
Aug 10, 2021 9.810 9.810 9.670 9.670 646 -0.01(-0.10%)
Aug 09, 2021 9.670 9.680 9.660 9.680 4,164 +0.02(+0.21%)
Aug 06, 2021 9.670 9.670 9.650 9.660 3,620 +0.00(+0.00%)
Aug 05, 2021 9.660 9.660 9.660 9.660 4,936 +0.01(+0.10%)
Aug 04, 2021 9.650 9.650 9.650 9.650 3,185 +0.02(+0.21%)
Aug 03, 2021 9.660 9.660 9.620 9.630 31,456 -0.06(-0.67%)
Aug 02, 2021 9.695 9.695 9.695 9.695 618 +0.04(+0.36%)
Jul 30, 2021 9.660 9.670 9.660 9.660 12,528 +0.00(+0.00%)
Jul 29, 2021 9.700 9.720 9.650 9.660 9,714 -0.06(-0.62%)
Jul 28, 2021 9.670 9.750 9.670 9.720 5,967 -0.01(-0.10%)
Jul 27, 2021 9.720 9.730 9.720 9.730 4,381 -0.04(-0.41%)
Jul 26, 2021 9.790 9.790 9.770 9.770 1,396 -0.16(-1.61%)
Jul 23, 2021 9.900 9.930 9.900 9.930 2,109 +0.16(+1.64%)
Jul 22, 2021 9.770 9.770 9.770 9.770 611 +0.03(+0.31%)
Jul 19, 2021 9.740 9.740 9.740 829 -0.06(-0.61%)
Jul 16, 2021 9.830 9.830 9.740 9.800 12,360 -0.06(-0.61%)
Jul 14, 2021 9.860 9.860 9.860 197 +0.08(+0.82%)
Jul 13, 2021 9.780 9.780 9.780 9.780 165 +0.03(+0.31%)
Jul 12, 2021 9.730 9.755 9.730 9.750 3,384 -0.08(-0.81%)
Jul 09, 2021 9.865 9.865 9.730 9.830 5,582 +0.09(+0.92%)
Jul 08, 2021 9.815 9.815 9.740 9.740 4,674 -0.13(-1.32%)
Jul 07, 2021 9.800 9.870 9.800 9.870 556 +0.11(+1.13%)
Jul 06, 2021 9.800 9.800 9.760 9.760 1,320 -0.14(-1.41%)
Jul 02, 2021 9.730 9.900 9.730 9.900 188,684 +0.15(+1.54%)
Jul 01, 2021 9.740 9.780 9.700 9.750 23,755 +0.00(+0.00%)
Jun 30, 2021 9.870 9.870 9.740 9.750 872 +0.00(+0.00%)
Jun 29, 2021 9.870 9.870 9.750 9.750 8,806 -0.18(-1.81%)
Jun 28, 2021 9.930 9.930 9.930 9.930 470 -0.07(-0.70%)
Jun 25, 2021 9.830 10.00 9.830 10.00 2,829 +0.10(+1.01%)
Jun 24, 2021 9.750 9.940 9.750 9.900 310,619 +0.15(+1.54%)
Jun 23, 2021 9.725 9.750 9.725 9.750 196,623 +0.02(+0.21%)
Jun 22, 2021 9.750 9.770 9.710 9.730 15,011 +0.02(+0.21%)
Jun 21, 2021 9.764 9.780 9.700 9.710 16,899 +0.01(+0.10%)
Jun 18, 2021 9.789 9.789 9.700 9.700 708 -0.12(-1.22%)
Jun 17, 2021 9.900 9.900 9.801 9.820 5,851 +0.02(+0.20%)
Jun 16, 2021 9.890 9.900 9.800 9.800 4,327 +0.00(+0.00%)
Jun 15, 2021 9.730 9.820 9.700 9.800 19,692 -0.04(-0.41%)
Jun 11, 2021 9.840 9.840 9.840 74 +0.00(+0.00%)
Jun 10, 2021 9.990 9.990 9.800 9.840 4,127 +0.04(+0.41%)
Jun 09, 2021 10.00 10.00 9.770 9.800 61,702 -0.01(-0.10%)
Jun 08, 2021 9.810 9.810 9.810 9.810 264 +0.04(+0.41%)
Jun 07, 2021 9.840 9.860 9.770 9.770 3,711 +0.02(+0.21%)
Jun 04, 2021 9.750 9.805 9.750 9.750 1,712 -0.11(-1.12%)
Jun 03, 2021 9.760 9.860 9.760 9.860 23,163 +0.14(+1.44%)
Jun 02, 2021 9.730 9.730 9.720 9.720 11,390 +0.03(+0.31%)
Jun 01, 2021 9.690 9.690 9.690 9.690 810 +0.00(+0.00%)
May 28, 2021 9.690 9.850 9.690 9.690 2,595 -0.16(-1.62%)
May 27, 2021 10.00 10.00 9.850 9.850 3,125 -0.15(-1.50%)
May 26, 2021 9.900 10.00 9.900 10.00 10,888 +0.31(+3.20%)
May 24, 2021 9.690 9.690 9.690 28 -0.08(-0.82%)
May 19, 2021 9.770 9.770 9.770 66 -0.13(-1.31%)
May 18, 2021 9.850 9.900 9.850 9.900 711 -0.10(-1.00%)
May 17, 2021 9.634 10.00 9.634 10.00 1,236 -0.05(-0.50%)
May 12, 2021 10.05 10.05 10.05 94 +0.05(+0.50%)
May 05, 2021 10.00 10.00 10.00 232 +0.00(+0.00%)
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.