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 (%)
Mar 24, 2023 10.22 0 -0.02(-0.20%)
Mar 22, 2023 10.24 0 +0.03(+0.29%)
Mar 21, 2023 10.21 10.21 10.21 10.21 44,257 +0.01(+0.05%)
Mar 20, 2023 10.20 10.21 10.20 10.21 97,748 -0.01(-0.05%)
Mar 17, 2023 10.20 10.21 10.20 10.21 2,716 +0.01(+0.10%)
Mar 16, 2023 10.20 10.21 10.20 10.20 88,857 +0.00(+0.00%)
Mar 14, 2023 10.20 117 +0.04(+0.39%)
Mar 13, 2023 10.15 10.16 10.15 10.16 3,654 -0.05(-0.54%)
Mar 10, 2023 10.25 10.25 10.20 10.21 10,614 -0.06(-0.63%)
Mar 09, 2023 10.20 10.28 10.15 10.28 9,081 -0.01(-0.10%)
Mar 08, 2023 10.29 10.29 10.20 10.29 2,565 +0.10(+0.98%)
Mar 07, 2023 10.32 10.34 10.17 10.19 13,138 -0.13(-1.26%)
Mar 06, 2023 10.56 10.56 10.18 10.32 4,650 -0.04(-0.39%)
Mar 03, 2023 10.55 11.05 10.19 10.36 70,452 +0.29(+2.88%)
Mar 02, 2023 10.16 11.05 9.990 10.07 146,308 -0.06(-0.59%)
Mar 01, 2023 10.15 10.18 10.13 10.13 10,589 -0.07(-0.69%)
Feb 28, 2023 10.19 10.20 10.19 10.20 12,053 +0.00(+0.00%)
Feb 27, 2023 10.20 10.20 10.19 10.20 34,436 +0.00(+0.05%)
Feb 24, 2023 10.20 10.20 10.20 10.20 282 -0.00(-0.05%)
Feb 23, 2023 10.19 10.20 10.18 10.20 24,567 +0.01(+0.15%)
Feb 22, 2023 10.18 10.19 10.18 10.19 395,576 +0.00(+0.00%)
Feb 21, 2023 10.19 10.19 10.18 10.19 717,610 +0.01(+0.05%)
Feb 17, 2023 10.19 10.19 10.18 10.18 188,940 +0.00(+0.00%)
Feb 16, 2023 10.17 10.18 10.17 10.18 36,867 -0.01(-0.10%)
Feb 15, 2023 10.18 10.19 10.18 10.19 2,471 +0.01(+0.10%)
Feb 14, 2023 10.18 10.18 10.18 10.18 6,772 +0.01(+0.10%)
Feb 13, 2023 10.18 10.19 10.17 10.17 10,470 -0.01(-0.05%)
Feb 10, 2023 10.18 10.18 10.17 10.18 42,254 +0.01(+0.05%)
Feb 09, 2023 10.17 10.17 10.16 10.17 322,876 -0.01(-0.10%)
Feb 07, 2023 10.18 2 +0.00(+0.00%)
Feb 06, 2023 10.18 10.19 10.18 10.18 45,377 -0.01(-0.10%)
Feb 03, 2023 10.16 10.19 10.16 10.19 1,181,326 +0.03(+0.25%)
Feb 02, 2023 10.17 10.17 10.16 10.16 75,987 +0.00(+0.05%)
Feb 01, 2023 10.16 10.16 10.16 10.16 92,833 -0.00(-0.05%)
Jan 31, 2023 10.16 10.17 10.16 10.16 427,850 +0.01(+0.15%)
Jan 30, 2023 10.65 10.65 10.15 10.15 3,499 -0.02(-0.20%)
Jan 27, 2023 10.14 10.17 10.14 10.17 791,672 +0.03(+0.30%)
Jan 25, 2023 10.14 178 +0.00(+0.00%)
Jan 24, 2023 10.14 10.15 10.13 10.14 8,597 +0.00(+0.00%)
Jan 23, 2023 10.13 10.15 10.13 10.14 758 +0.01(+0.10%)
Jan 20, 2023 10.13 10.13 10.13 10.13 2,305 +0.00(+0.00%)
Jan 19, 2023 10.13 10.13 10.13 10.13 16,776 +0.00(+0.00%)
Jan 18, 2023 10.12 10.13 10.12 10.13 3,056 -0.01(-0.15%)
Jan 17, 2023 10.13 10.14 10.13 10.14 1,343,048 +0.03(+0.25%)
Jan 13, 2023 10.11 10.12 10.11 10.12 67,802 +0.00(+0.00%)
Jan 12, 2023 10.12 10.12 10.12 10.12 2,449 +0.00(+0.00%)
Jan 11, 2023 10.12 10.12 10.12 10.12 3,840 +0.00(+0.00%)
Jan 10, 2023 10.12 10.13 10.12 10.12 1,556,606 -0.01(-0.05%)
Jan 09, 2023 10.11 10.12 10.11 10.12 223,851 +0.01(+0.10%)
Jan 06, 2023 10.11 10.12 10.10 10.12 1,260,590 +0.01(+0.10%)
Jan 05, 2023 10.10 10.11 10.10 10.11 10,463 +0.01(+0.10%)
Jan 04, 2023 10.09 10.10 10.08 10.10 406,441 +0.01(+0.05%)
Jan 03, 2023 10.08 10.10 10.08 10.09 8,012 +0.00(+0.00%)
Dec 30, 2022 10.07 10.09 10.07 10.09 150,376 +0.01(+0.10%)
Dec 29, 2022 10.06 10.09 10.06 10.08 64,460 +0.01(+0.10%)
Dec 28, 2022 10.06 10.07 10.06 10.07 7,728 +0.01(+0.10%)
Dec 27, 2022 10.06 10.06 10.06 10.06 11,206 +0.00(+0.00%)
Dec 23, 2022 10.07 10.07 10.06 10.06 26,286 +0.00(+0.00%)
Dec 22, 2022 10.08 10.08 10.06 10.06 11,931 +0.01(+0.10%)
Dec 21, 2022 10.05 10.05 10.05 10.05 47,411 +0.00(+0.00%)
Dec 20, 2022 10.06 10.06 10.05 10.05 2,513 +0.00(+0.00%)
Dec 19, 2022 10.05 10.05 10.05 10.05 1,426 -0.02(-0.20%)
Dec 16, 2022 10.06 10.07 10.06 10.07 2,951 +0.01(+0.10%)
Dec 15, 2022 10.06 10.06 10.06 10.06 1,120 -0.02(-0.20%)
Dec 14, 2022 10.06 10.08 10.06 10.08 5,270 +0.02(+0.20%)
Dec 13, 2022 10.06 10.06 10.05 10.06 47,806 +0.01(+0.10%)
Dec 12, 2022 10.04 10.05 10.04 10.05 28,093 +0.01(+0.10%)
Dec 09, 2022 10.05 10.05 10.04 10.04 29,538 +0.01(+0.10%)
Dec 08, 2022 10.04 10.04 10.03 10.03 19,311 -0.01(-0.10%)
Dec 07, 2022 10.04 10.04 10.03 10.04 5,428 +0.01(+0.10%)
Dec 06, 2022 10.04 10.04 10.03 10.03 4,590 +0.00(+0.00%)
Dec 05, 2022 10.03 10.04 10.03 10.03 154,486 +0.00(+0.00%)
Dec 02, 2022 10.02 10.03 10.02 10.03 11,140 +0.00(+0.00%)
Dec 01, 2022 10.02 10.03 10.02 10.03 18,384 +0.01(+0.10%)
Nov 30, 2022 10.03 10.03 10.01 10.02 324,570 +0.00(+0.00%)
Nov 29, 2022 10.02 10.03 10.02 10.02 779 +0.00(+0.00%)
Nov 28, 2022 10.03 10.04 10.02 10.02 1,232 +0.01(+0.10%)
Nov 23, 2022 10.01 5 -0.01(-0.05%)
Nov 22, 2022 10.01 10.02 10.01 10.02 2,069 +0.02(+0.15%)
Nov 21, 2022 10.00 10.00 10.00 10.00 298 +0.00(+0.00%)
Nov 18, 2022 10.00 10.00 10.00 10.00 200 -0.01(-0.05%)
Nov 17, 2022 10.00 10.01 10.00 10.01 260 +0.01(+0.05%)
Nov 16, 2022 10.00 10.00 10.00 10.00 1,738 +0.00(+0.00%)
Nov 15, 2022 9.990 10.00 9.990 10.00 28,392 +0.01(+0.10%)
Nov 14, 2022 9.990 9.998 9.990 9.990 3,741 +0.00(+0.00%)
Nov 11, 2022 9.990 9.990 9.990 9.990 11,900 -0.01(-0.10%)
Nov 10, 2022 10.00 10.01 10.00 10.00 288,015 +0.01(+0.10%)
Nov 08, 2022 9.990 0 +0.00(+0.00%)
Nov 07, 2022 9.990 9.995 9.990 9.990 23,845 +0.00(+0.00%)
Nov 04, 2022 9.990 9.990 9.990 9.990 318 +0.01(+0.10%)
Nov 02, 2022 9.980 0 +0.01(+0.10%)
Nov 01, 2022 9.970 9.985 9.970 9.970 42,719 +0.01(+0.10%)
Oct 31, 2022 9.970 9.970 9.960 9.960 533 +0.01(+0.10%)
Oct 25, 2022 9.950 70 +0.00(+0.00%)
Oct 21, 2022 9.950 1 +0.00(+0.00%)
Oct 20, 2022 9.940 9.960 9.940 9.950 292,179 +0.02(+0.20%)
Oct 19, 2022 9.930 9.930 9.930 9.930 6,029 +0.01(+0.10%)
Oct 18, 2022 9.920 9.920 9.920 9.920 546 +0.01(+0.10%)
Oct 17, 2022 9.924 9.924 9.910 9.910 268,081 -0.02(-0.20%)
Oct 14, 2022 9.930 9.930 9.930 9.930 118 +0.00(+0.00%)
Oct 13, 2022 9.940 9.940 9.930 9.930 3,479 +0.00(+0.05%)
Oct 12, 2022 9.920 9.925 9.920 9.925 7,721 +0.02(+0.15%)
Oct 11, 2022 9.910 9.910 9.910 9.910 10,100 +0.00(+0.00%)
Oct 10, 2022 9.940 9.940 9.910 9.910 410 -0.02(-0.15%)
Oct 06, 2022 9.925 44 +0.01(+0.05%)
Oct 05, 2022 9.921 9.921 9.920 9.920 2,652 +0.00(+0.00%)
Oct 04, 2022 9.920 9.930 9.910 9.920 107,265 -0.01(-0.10%)
Oct 03, 2022 9.920 9.930 9.920 9.930 213,760 +0.02(+0.20%)
Sep 30, 2022 9.910 9.910 9.910 9.910 251,765 +0.00(+0.00%)
Sep 29, 2022 9.910 9.910 9.910 9.910 122 +0.01(+0.10%)
Sep 28, 2022 9.900 9.910 9.895 9.900 47,518 +0.01(+0.10%)
Sep 27, 2022 9.900 9.900 9.890 9.890 257 -0.01(-0.10%)
Sep 23, 2022 9.900 30 -0.01(-0.10%)
Sep 22, 2022 9.900 9.910 9.900 9.910 77,318 +0.01(+0.10%)
Sep 21, 2022 9.900 9.900 9.890 9.900 213,534 +0.01(+0.10%)
Sep 20, 2022 9.890 9.890 9.890 9.890 24,596 +0.00(+0.00%)
Sep 19, 2022 9.895 9.895 9.890 9.890 6,111 +0.00(+0.00%)
Sep 16, 2022 9.890 9.900 9.890 9.890 78,623 +0.00(+0.00%)
Sep 15, 2022 9.890 9.895 9.890 9.890 104,954 +0.01(+0.10%)
Sep 14, 2022 9.890 9.890 9.880 9.880 3,616 +0.00(+0.00%)
Sep 13, 2022 9.880 9.880 9.880 9.880 4,307 +0.00(+0.00%)
Sep 12, 2022 9.882 9.882 9.880 9.880 560 -0.03(-0.30%)
Sep 09, 2022 9.910 9.910 9.910 9.910 104 +0.00(+0.00%)
Sep 08, 2022 9.880 9.910 9.880 9.910 344 +0.03(+0.30%)
Sep 07, 2022 9.870 9.885 9.870 9.880 16,141 +0.01(+0.10%)
Sep 06, 2022 9.870 9.870 9.870 9.870 127,834 -0.01(-0.10%)
Sep 02, 2022 9.880 9.890 9.880 9.880 23,875 +0.00(+0.00%)
Sep 01, 2022 9.865 9.880 9.865 9.880 107,832 +0.01(+0.10%)
Aug 31, 2022 9.850 9.880 9.850 9.870 3,605 +0.03(+0.30%)
Aug 30, 2022 9.840 9.854 9.840 9.840 5,149 -0.01(-0.10%)
Aug 29, 2022 9.840 9.850 9.840 9.850 1,552 +0.00(+0.00%)
Aug 26, 2022 9.850 9.850 9.850 9.850 750 +0.01(+0.10%)
Aug 24, 2022 9.840 63 +0.00(+0.00%)
Aug 18, 2022 9.840 2 +0.00(+0.00%)
Aug 17, 2022 9.850 9.854 9.840 9.840 32,316 +0.00(+0.00%)
Aug 16, 2022 9.855 9.855 9.840 9.840 12,570 -0.01(-0.05%)
Aug 15, 2022 9.850 9.850 9.845 9.845 30,595 -0.00(-0.05%)
Aug 11, 2022 9.850 0 +0.00(+0.00%)
Aug 10, 2022 9.850 9.850 9.850 9.850 92,503 +0.00(+0.00%)
Aug 09, 2022 9.850 9.860 9.850 9.850 15,923 -0.01(-0.10%)
Aug 08, 2022 9.860 9.860 9.860 9.860 826,102 -0.01(-0.10%)
Aug 05, 2022 9.850 9.870 9.850 9.870 1,961 +0.01(+0.15%)
Aug 04, 2022 9.850 9.855 9.850 9.855 99,437 +0.02(+0.15%)
Aug 03, 2022 9.840 9.840 9.836 9.840 16,283 -0.01(-0.10%)
Aug 02, 2022 9.840 9.850 9.835 9.850 15,029 -0.01(-0.10%)
Jul 29, 2022 9.860 34 +0.02(+0.20%)
Jul 28, 2022 9.845 9.845 9.830 9.840 42,830 +0.01(+0.10%)
Jul 27, 2022 9.840 9.840 9.810 9.830 79,658 +0.01(+0.10%)
Jul 26, 2022 9.820 9.820 9.820 9.820 50,058 -0.01(-0.10%)
Jul 25, 2022 9.835 9.835 9.800 9.830 134,504 +0.03(+0.31%)
Jul 22, 2022 9.810 9.810 9.800 9.800 7,077 -0.00(-0.05%)
Jul 21, 2022 9.805 9.805 9.805 9.805 111 +0.02(+0.15%)
Jul 18, 2022 9.790 1 -0.02(-0.15%)
Jul 15, 2022 9.805 9.805 9.805 9.805 298 +0.02(+0.15%)
Jul 14, 2022 9.790 9.790 9.790 9.790 1,222 +0.00(+0.00%)
Jul 12, 2022 9.790 48 -0.02(-0.16%)
Jul 08, 2022 9.806 98 -0.00(-0.04%)
Jul 07, 2022 9.820 9.820 9.800 9.810 6,423 +0.00(+0.00%)
Jul 06, 2022 9.800 9.810 9.800 9.810 5,604 +0.02(+0.15%)
Jul 05, 2022 9.800 9.830 9.795 9.795 60,678 +0.01(+0.05%)
Jul 01, 2022 9.800 9.800 9.790 9.790 5,681 -0.01(-0.05%)
Jun 30, 2022 9.800 9.800 9.790 9.795 29,320 -0.01(-0.05%)
Jun 29, 2022 9.800 9.800 9.795 9.800 10,449 +0.01(+0.10%)
Jun 28, 2022 9.800 9.805 9.790 9.790 11,878 +0.00(+0.00%)
Jun 27, 2022 9.800 9.800 9.790 9.790 1,115 +0.01(+0.10%)
Jun 24, 2022 9.800 9.838 9.780 9.780 3,385 +0.00(+0.00%)
Jun 23, 2022 9.780 9.780 9.780 9.780 319 +0.00(+0.00%)
Jun 22, 2022 9.790 9.790 9.780 9.780 108,825 -0.02(-0.20%)
Jun 21, 2022 9.790 9.810 9.780 9.800 137,131 +0.02(+0.20%)
Jun 17, 2022 9.820 9.820 9.770 9.780 29,277 -0.01(-0.10%)
Jun 16, 2022 9.780 9.810 9.775 9.790 101,574 +0.01(+0.10%)
Jun 15, 2022 9.780 9.790 9.780 9.780 41,933 -0.01(-0.10%)
Jun 14, 2022 9.770 9.790 9.770 9.790 122,103 +0.00(+0.00%)
Jun 13, 2022 9.770 9.790 9.770 9.790 446,771 -0.01(-0.10%)
Jun 10, 2022 9.790 9.800 9.770 9.800 4,333,318 -0.01(-0.10%)
Jun 09, 2022 9.800 9.820 9.800 9.810 37,451 +0.01(+0.10%)
Jun 08, 2022 9.800 9.810 9.800 9.800 131,947 +0.01(+0.10%)
Jun 07, 2022 9.775 9.805 9.775 9.790 1,630 +0.02(+0.20%)
Jun 03, 2022 9.770 16 -0.04(-0.41%)
Jun 02, 2022 9.810 9.810 9.800 9.810 4,265 +0.01(+0.10%)
Jun 01, 2022 9.800 9.800 9.800 9.800 1,238 +0.02(+0.20%)
May 31, 2022 9.780 9.780 9.780 9.780 17,851 +0.01(+0.10%)
May 27, 2022 9.770 9.770 9.770 9.770 11,092 -0.01(-0.10%)
May 26, 2022 9.770 9.780 9.770 9.780 5,345 +0.02(+0.20%)
May 25, 2022 9.760 9.760 9.760 9.760 979 +0.00(+0.00%)
May 24, 2022 9.760 9.780 9.760 9.760 794 -0.01(-0.10%)
May 20, 2022 9.770 0 +0.00(+0.00%)
May 18, 2022 9.770 1 -0.02(-0.20%)
May 17, 2022 9.780 9.790 9.780 9.790 55,125 +0.00(+0.00%)
May 16, 2022 9.780 9.790 9.780 9.790 8,977 +0.00(+0.00%)
May 13, 2022 9.790 9.790 9.785 9.790 20,796 +0.00(+0.05%)
May 12, 2022 9.780 9.790 9.780 9.785 2,633 +0.01(+0.05%)
May 11, 2022 9.780 9.780 9.780 9.780 2,333 -0.03(-0.31%)
May 10, 2022 9.800 9.810 9.800 9.810 2,125 +0.01(+0.10%)
May 09, 2022 9.810 9.815 9.800 9.800 3,056 -0.02(-0.20%)
May 06, 2022 9.850 9.850 9.800 9.820 50,113 +0.01(+0.10%)
May 05, 2022 9.820 9.820 9.810 9.810 71,625 +0.00(+0.00%)
May 04, 2022 9.820 9.820 9.809 9.810 37,823 -0.01(-0.10%)
May 03, 2022 9.810 9.820 9.810 9.820 133,068 +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.