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

Silver Spike Investment Corp (NQ: SSIC )

10.77 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 10.99 10.99 10.78 10.78 2,622 +0.02(+0.15%)
Sep 25, 2024 10.79 10.82 10.77 10.77 7,922 -0.09(-0.79%)
Sep 24, 2024 11.27 11.27 10.85 10.85 46,032 -0.42(-3.69%)
Sep 23, 2024 11.35 11.47 11.27 11.27 3,662 -0.16(-1.40%)
Sep 20, 2024 11.58 11.58 11.40 11.43 9,002 -0.17(-1.47%)
Sep 19, 2024 11.71 11.72 11.34 11.60 7,701 -0.14(-1.19%)
Sep 18, 2024 11.95 11.99 11.74 11.74 8,812 -0.18(-1.51%)
Sep 17, 2024 11.72 11.93 11.72 11.92 12,224 +0.25(+2.14%)
Sep 16, 2024 11.49 11.73 11.45 11.67 5,947 +0.29(+2.55%)
Sep 13, 2024 11.38 11.48 11.38 11.38 1,109 +0.00(+0.00%)
Sep 12, 2024 11.43 11.43 11.38 11.38 2,377 +0.00(+0.00%)
Sep 11, 2024 11.47 11.49 11.38 11.38 1,510 -0.08(-0.70%)
Sep 10, 2024 11.20 11.46 11.20 11.46 1,474 +0.01(+0.09%)
Sep 09, 2024 11.36 11.45 11.11 11.45 5,306 -0.01(-0.09%)
Sep 05, 2024 11.46 261 +0.06(+0.53%)
Sep 04, 2024 11.36 11.40 11.36 11.40 924 +0.01(+0.09%)
Sep 03, 2024 11.44 11.44 11.39 11.39 1,127 -0.07(-0.61%)
Aug 30, 2024 11.47 11.47 11.46 11.46 828 -0.02(-0.17%)
Aug 29, 2024 11.41 11.48 11.41 11.48 640 +0.06(+0.53%)
Aug 28, 2024 11.41 11.43 11.41 11.42 1,556 -0.06(-0.49%)
Aug 27, 2024 11.46 11.49 11.40 11.48 5,512 -0.07(-0.64%)
Aug 26, 2024 11.52 11.55 11.52 11.55 724 +0.03(+0.26%)
Aug 23, 2024 11.45 11.52 11.43 11.52 5,783 +0.00(+0.00%)
Aug 22, 2024 11.52 11.52 11.52 11.52 288 +0.04(+0.35%)
Aug 21, 2024 11.49 11.52 11.48 11.48 1,232 +0.00(+0.02%)
Aug 20, 2024 11.40 11.52 11.40 11.48 3,062 +0.04(+0.33%)
Aug 19, 2024 11.43 11.45 11.43 11.44 3,840 -0.09(-0.78%)
Aug 16, 2024 11.41 11.53 11.41 11.53 3,970 +0.00(+0.00%)
Aug 15, 2024 11.56 11.56 11.43 11.53 3,039 -0.17(-1.45%)
Aug 14, 2024 11.59 11.70 11.59 11.70 1,098 -0.06(-0.51%)
Aug 13, 2024 11.58 11.76 11.58 11.76 2,431 +0.17(+1.47%)
Aug 12, 2024 11.53 11.79 11.53 11.59 1,909 -0.01(-0.09%)
Aug 09, 2024 11.80 11.80 11.40 11.60 7,670 -0.30(-2.52%)
Aug 08, 2024 11.74 12.00 11.74 11.90 4,902 +0.00(+0.00%)
Aug 07, 2024 12.00 12.00 11.75 11.90 4,551 -0.07(-0.58%)
Aug 06, 2024 11.74 11.98 11.59 11.97 1,738 +0.22(+1.87%)
Aug 05, 2024 11.75 11.75 11.41 11.75 8,817 -0.18(-1.51%)
Aug 02, 2024 11.80 11.97 11.74 11.93 2,935 +0.13(+1.10%)
Aug 01, 2024 11.88 11.88 11.76 11.80 3,143 -0.19(-1.56%)
Jul 31, 2024 11.73 11.99 11.69 11.99 5,318 +0.16(+1.32%)
Jul 30, 2024 11.68 11.84 11.68 11.83 3,438 +0.18(+1.55%)
Jul 29, 2024 11.89 11.90 11.64 11.65 4,227 -0.25(-2.10%)
Jul 26, 2024 11.33 12.00 11.33 11.90 5,503 -0.10(-0.83%)
Jul 25, 2024 11.85 12.00 11.83 12.00 2,662 +0.15(+1.27%)
Jul 24, 2024 11.65 11.85 11.65 11.85 1,525 -0.15(-1.25%)
Jul 23, 2024 12.00 12.00 11.93 12.00 1,446 +0.00(+0.00%)
Jul 22, 2024 11.70 12.10 11.70 12.00 3,193 +0.03(+0.25%)
Jul 19, 2024 12.05 12.14 11.95 11.97 5,415 +0.07(+0.59%)
Jul 18, 2024 11.99 11.99 11.50 11.90 3,963 +0.02(+0.17%)
Jul 17, 2024 11.90 11.90 11.74 11.88 2,312 +0.04(+0.34%)
Jul 16, 2024 11.84 11.84 11.73 11.84 1,076 -0.05(-0.42%)
Jul 15, 2024 11.68 11.89 11.31 11.89 6,648 +0.09(+0.76%)
Jul 12, 2024 11.84 11.97 11.71 11.80 2,294 +0.12(+1.07%)
Jul 11, 2024 11.82 11.82 11.68 11.68 1,638 -0.13(-1.14%)
Jul 10, 2024 11.60 11.91 11.56 11.81 2,344 +0.18(+1.55%)
Jul 09, 2024 11.65 11.98 11.40 11.63 1,952 +0.16(+1.39%)
Jul 08, 2024 11.48 11.60 11.41 11.47 3,541 -0.08(-0.69%)
Jul 05, 2024 11.90 11.90 11.33 11.55 4,817 -0.18(-1.53%)
Jul 03, 2024 11.30 12.09 11.30 11.73 4,959 +0.46(+4.08%)
Jul 02, 2024 11.56 11.56 11.26 11.27 8,988 -0.29(-2.51%)
Jul 01, 2024 11.71 11.81 11.50 11.56 7,462 -0.26(-2.20%)
Jun 28, 2024 11.87 11.88 11.62 11.82 6,956 +0.12(+1.03%)
Jun 27, 2024 11.87 11.88 11.69 11.70 4,314 -0.13(-1.10%)
Jun 26, 2024 11.63 11.88 11.62 11.83 4,506 +0.09(+0.77%)
Jun 25, 2024 11.97 11.97 11.61 11.74 21,327 -0.25(-2.08%)
Jun 24, 2024 11.98 12.00 11.67 11.99 11,417 -0.07(-0.58%)
Jun 21, 2024 12.01 12.43 11.90 12.06 7,267 +0.46(+3.97%)
Jun 20, 2024 12.01 12.33 11.58 11.60 46,484 -0.53(-4.37%)
Jun 18, 2024 11.56 12.20 11.37 12.13 69,933 +0.67(+5.81%)
Jun 17, 2024 11.65 11.65 11.46 11.46 24,566 -0.15(-1.27%)
Jun 14, 2024 11.39 11.61 11.39 11.61 24,586 +0.15(+1.28%)
Jun 13, 2024 11.36 11.50 11.36 11.46 3,696 +0.00(+0.00%)
Jun 12, 2024 11.49 11.50 11.42 11.46 6,030 +0.06(+0.56%)
Jun 11, 2024 11.53 11.65 11.33 11.40 20,529 -0.17(-1.44%)
Jun 10, 2024 11.31 11.62 11.19 11.57 17,020 +0.35(+3.10%)
Jun 07, 2024 11.20 11.47 11.20 11.22 17,036 +0.03(+0.26%)
Jun 06, 2024 11.05 11.21 11.05 11.19 2,622 +0.02(+0.18%)
Jun 05, 2024 11.20 11.21 11.10 11.17 2,141 +0.01(+0.09%)
Jun 04, 2024 11.03 11.21 10.98 11.16 21,386 +0.02(+0.18%)
Jun 03, 2024 11.16 11.16 11.02 11.14 24,780 +0.02(+0.18%)
May 31, 2024 11.16 11.17 11.06 11.12 7,871 +0.00(+0.00%)
May 30, 2024 11.03 11.17 11.02 11.12 6,303 +0.09(+0.80%)
May 29, 2024 10.99 11.07 10.99 11.03 5,621 -0.04(-0.35%)
May 28, 2024 11.01 11.14 10.98 11.07 26,576 -0.07(-0.62%)
May 24, 2024 10.98 11.31 10.98 11.14 4,900 +0.05(+0.48%)
May 23, 2024 11.07 11.25 11.02 11.09 2,747 -0.05(-0.48%)
May 22, 2024 11.00 11.26 11.00 11.14 14,962 -0.04(-0.35%)
May 21, 2024 11.17 11.37 11.16 11.18 9,081 +0.10(+0.93%)
May 20, 2024 10.99 11.16 10.98 11.08 7,149 +0.08(+0.76%)
May 17, 2024 11.32 11.32 10.99 10.99 4,475 -0.13(-1.15%)
May 16, 2024 11.27 11.39 11.12 11.12 2,919 -0.13(-1.15%)
May 15, 2024 11.28 11.42 11.11 11.25 5,758 +0.04(+0.37%)
May 14, 2024 11.15 11.21 11.15 11.21 1,210 +0.11(+0.98%)
May 13, 2024 11.14 11.27 10.98 11.10 11,049 +0.03(+0.26%)
May 10, 2024 11.26 11.26 11.05 11.07 5,257 -0.02(-0.18%)
May 09, 2024 11.16 11.16 11.09 11.09 9,115 -0.08(-0.75%)
May 08, 2024 11.17 11.17 11.12 11.17 2,929 +0.01(+0.09%)
May 07, 2024 11.01 11.18 11.01 11.16 9,819 +0.10(+0.89%)
May 06, 2024 11.00 11.10 11.00 11.07 5,626 +0.12(+1.12%)
May 03, 2024 10.79 11.06 10.79 10.94 5,432 -0.02(-0.17%)
May 02, 2024 10.93 11.07 10.81 10.96 11,695 +0.05(+0.44%)
May 01, 2024 10.85 10.92 10.79 10.91 6,190 -0.16(-1.42%)
Apr 30, 2024 10.78 11.07 10.78 11.07 16,184 +0.25(+2.31%)
Apr 29, 2024 10.92 10.92 10.78 10.82 10,769 -0.13(-1.18%)
Apr 26, 2024 10.99 10.99 10.80 10.95 4,920 +0.07(+0.61%)
Apr 25, 2024 10.86 10.89 10.86 10.89 417 +0.03(+0.25%)
Apr 24, 2024 10.93 10.93 10.86 10.86 2,363 -0.03(-0.25%)
Apr 23, 2024 10.87 10.89 10.68 10.89 17,620 +0.04(+0.38%)
Apr 22, 2024 10.60 10.96 10.60 10.84 60,105 +0.11(+0.98%)
Apr 19, 2024 10.39 10.74 10.30 10.74 15,266 +0.23(+2.14%)
Apr 18, 2024 10.39 10.65 10.28 10.51 41,560 +0.32(+3.17%)
Apr 17, 2024 10.46 10.46 10.11 10.19 12,919 +0.21(+2.06%)
Apr 16, 2024 10.01 10.01 9.965 9.984 2,159 +0.03(+0.30%)
Apr 15, 2024 9.827 10.09 9.798 9.955 15,590 +0.24(+2.52%)
Apr 12, 2024 9.729 9.798 9.700 9.710 10,562 -0.07(-0.70%)
Apr 11, 2024 9.622 9.798 9.548 9.778 14,223 +0.15(+1.53%)
Apr 10, 2024 9.612 9.654 9.602 9.631 4,915 -0.07(-0.71%)
Apr 09, 2024 9.499 9.798 9.499 9.700 14,341 +0.20(+2.06%)
Apr 08, 2024 9.553 9.650 9.504 9.504 6,962 -0.10(-1.02%)
Apr 05, 2024 9.710 9.710 9.543 9.602 1,285 -0.20(-2.00%)
Apr 04, 2024 9.485 9.798 9.475 9.798 8,301 +0.38(+4.06%)
Apr 03, 2024 9.328 9.534 9.328 9.416 6,462 -0.11(-1.11%)
Apr 02, 2024 9.310 9.521 9.310 9.521 1,813 +0.03(+0.28%)
Apr 01, 2024 9.465 9.504 9.308 9.494 8,944 +0.08(+0.83%)
Mar 28, 2024 9.488 9.504 8.211 9.416 66,551 -0.24(-2.54%)
Mar 27, 2024 9.504 9.661 8.946 9.661 113,167 +0.05(+0.51%)
Mar 26, 2024 9.680 9.749 9.563 9.612 7,641 +0.01(+0.10%)
Mar 25, 2024 9.729 9.778 9.504 9.602 14,607 +0.00(+0.00%)
Mar 22, 2024 9.455 9.602 9.455 9.602 14,391 +0.17(+1.76%)
Mar 21, 2024 9.504 9.504 9.406 9.436 5,096 -0.03(-0.31%)
Mar 20, 2024 9.504 9.504 9.220 9.465 18,003 -0.04(-0.41%)
Mar 19, 2024 9.318 9.622 9.318 9.504 23,023 +0.10(+1.04%)
Mar 18, 2024 9.521 9.521 9.406 9.406 26,757 -0.01(-0.10%)
Mar 15, 2024 9.540 9.549 9.416 9.416 9,519 +0.09(+0.92%)
Mar 14, 2024 9.397 9.521 9.282 9.330 23,565 -0.07(-0.71%)
Mar 13, 2024 9.484 9.484 9.397 9.397 4,294 -0.01(-0.10%)
Mar 12, 2024 9.265 9.549 9.265 9.406 12,698 +0.04(+0.44%)
Mar 11, 2024 9.342 9.377 9.335 9.364 5,159 +0.10(+1.10%)
Mar 08, 2024 9.263 9.411 9.263 9.263 8,649 -0.08(-0.87%)
Mar 07, 2024 9.530 9.530 9.263 9.344 12,634 -0.21(-2.16%)
Mar 06, 2024 9.584 9.631 9.530 9.550 9,329 -0.01(-0.06%)
Mar 05, 2024 9.645 9.645 9.556 9.556 10,031 -0.08(-0.82%)
Mar 04, 2024 9.645 9.674 9.635 9.635 1,711 -0.04(-0.44%)
Mar 01, 2024 9.702 9.702 9.609 9.678 5,098 -0.00(-0.05%)
Feb 29, 2024 9.683 9.865 9.597 9.683 8,162 +0.11(+1.20%)
Feb 28, 2024 9.826 9.868 9.565 9.568 19,646 -0.25(-2.53%)
Feb 27, 2024 9.740 9.922 9.636 9.817 56,551 +0.05(+0.49%)
Feb 26, 2024 9.568 9.865 9.530 9.769 33,955 +0.17(+1.79%)
Feb 23, 2024 9.196 9.693 9.043 9.597 94,712 +0.48(+5.24%)
Feb 22, 2024 8.623 9.120 8.623 9.120 65,352 +0.50(+5.76%)
Feb 21, 2024 8.365 8.654 8.180 8.623 37,535 +0.38(+4.64%)
Feb 20, 2024 7.697 8.423 7.697 8.241 80,627 +0.66(+8.76%)
Feb 16, 2024 7.544 7.735 7.496 7.577 32,291 -0.09(-1.12%)
Feb 15, 2024 7.620 7.663 7.620 7.663 11,005 +0.04(+0.52%)
Feb 14, 2024 7.773 7.773 7.620 7.623 3,638 -0.15(-1.99%)
Feb 13, 2024 7.888 7.888 7.778 7.778 469 +0.11(+1.46%)
Feb 12, 2024 7.601 7.740 7.601 7.666 1,884 +0.06(+0.72%)
Feb 09, 2024 7.592 7.611 7.592 7.611 1,631 -0.08(-0.99%)
Feb 08, 2024 7.649 7.802 7.639 7.687 5,509 +0.00(+0.00%)
Feb 07, 2024 7.730 7.730 7.592 7.687 919 +0.04(+0.50%)
Feb 06, 2024 7.515 7.783 7.515 7.649 9,425 +0.13(+1.78%)
Feb 05, 2024 7.401 7.596 7.401 7.515 6,304 -0.07(-0.88%)
Feb 02, 2024 7.439 7.595 7.372 7.582 5,172 +0.20(+2.72%)
Feb 01, 2024 7.334 7.554 7.314 7.382 8,081 +0.04(+0.52%)
Jan 31, 2024 7.329 7.353 7.321 7.343 9,245 +0.01(+0.20%)
Jan 30, 2024 7.353 7.353 7.307 7.329 6,674 -0.02(-0.32%)
Jan 29, 2024 7.277 7.353 7.277 7.353 5,645 +0.01(+0.13%)
Jan 26, 2024 7.353 7.353 7.310 7.343 10,424 +0.00(+0.00%)
Jan 25, 2024 7.353 7.353 7.267 7.343 5,617 +0.04(+0.52%)
Jan 24, 2024 7.343 7.496 7.305 7.305 14,898 -0.24(-3.16%)
Jan 23, 2024 7.343 7.563 7.267 7.544 6,104 +0.24(+3.27%)
Jan 22, 2024 7.792 7.821 6.962 7.305 34,305 -0.53(-6.82%)
Jan 19, 2024 7.792 8.021 7.792 7.840 4,348 +0.02(+0.31%)
Jan 18, 2024 7.926 7.926 7.792 7.816 6,271 -0.11(-1.39%)
Jan 17, 2024 8.021 8.031 7.926 7.926 4,283 +0.00(+0.00%)
Jan 16, 2024 8.050 8.050 7.926 7.926 7,602 -0.12(-1.48%)
Jan 12, 2024 8.045 8.099 8.021 8.045 2,185 +0.02(+0.30%)
Jan 11, 2024 8.002 8.021 7.993 8.021 2,468 +0.04(+0.46%)
Jan 10, 2024 8.002 8.021 7.985 7.985 8,074 -0.08(-0.93%)
Jan 09, 2024 8.079 8.152 8.002 8.060 4,469 -0.02(-0.24%)
Jan 08, 2024 8.117 8.187 8.069 8.079 4,534 -0.04(-0.47%)
Jan 05, 2024 8.060 8.141 8.031 8.117 10,367 +0.06(+0.71%)
Jan 04, 2024 8.050 8.117 7.978 8.060 9,493 +0.05(+0.60%)
Jan 03, 2024 8.107 8.165 8.002 8.012 13,873 -0.08(-0.95%)
Jan 02, 2024 8.050 8.232 8.021 8.089 18,044 +0.03(+0.37%)
Dec 29, 2023 8.117 8.165 7.983 8.060 19,845 +0.03(+0.36%)
Dec 28, 2023 8.237 8.237 8.031 8.031 2,081 +0.06(+0.72%)
Dec 27, 2023 8.031 8.193 7.948 7.974 8,847 -0.01(-0.12%)
Dec 26, 2023 8.146 8.212 7.974 7.983 19,632 -0.06(-0.71%)
Dec 22, 2023 7.945 8.072 7.945 8.041 22,387 +0.10(+1.20%)
Dec 21, 2023 8.356 8.470 7.945 7.945 22,353 -0.35(-4.26%)
Dec 20, 2023 8.518 8.690 8.279 8.298 38,984 -0.15(-1.81%)
Dec 19, 2023 8.451 8.881 8.069 8.451 73,671 -0.25(-2.85%)
Dec 18, 2023 8.735 8.898 8.593 8.699 102,560 +0.07(+0.77%)
Dec 15, 2023 8.629 8.722 8.469 8.633 57,316 +0.21(+2.47%)
Dec 14, 2023 8.602 8.664 8.425 8.425 39,395 +0.02(+0.21%)
Dec 13, 2023 8.425 8.487 8.292 8.407 18,839 -0.02(-0.21%)
Dec 12, 2023 8.496 8.743 8.407 8.425 20,588 -0.04(-0.42%)
Dec 11, 2023 8.425 8.509 8.389 8.460 19,437 +0.01(+0.10%)
Dec 08, 2023 8.558 8.558 8.451 8.451 1,930 -0.04(-0.42%)
Dec 07, 2023 8.407 8.575 8.292 8.487 5,356 -0.06(-0.65%)
Dec 06, 2023 8.602 8.602 8.513 8.542 4,550 -0.02(-0.18%)
Dec 05, 2023 8.566 8.584 8.469 8.558 17,350 +0.02(+0.20%)
Dec 04, 2023 8.504 8.558 8.460 8.540 8,473 +0.14(+1.69%)
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.