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

Silver Spike Investment Corp (NQ: SSIC )

11.43 -0.17 (-1.47%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 8.416 8.425 8.256 8.407 17,651 +0.01(+0.11%)
Nov 29, 2023 8.336 8.398 8.336 8.398 1,646 +0.05(+0.64%)
Nov 28, 2023 8.380 8.398 8.327 8.345 1,977 -0.07(-0.83%)
Nov 27, 2023 8.433 8.433 8.389 8.415 6,470 +0.00(+0.03%)
Nov 24, 2023 8.451 8.451 8.412 8.412 686 -0.05(-0.57%)
Nov 22, 2023 8.416 8.460 8.398 8.460 6,955 +0.09(+1.10%)
Nov 21, 2023 8.438 8.566 8.368 8.368 6,085 -0.09(-1.04%)
Nov 20, 2023 8.185 8.456 8.185 8.456 4,725 +0.31(+3.86%)
Nov 17, 2023 8.212 8.292 8.119 8.141 5,651 -0.06(-0.75%)
Nov 16, 2023 8.327 8.327 8.203 8.203 782 -0.12(-1.39%)
Nov 15, 2023 8.284 8.543 8.284 8.318 3,419 +0.16(+1.96%)
Nov 14, 2023 8.336 8.336 8.079 8.159 21,116 -0.08(-0.92%)
Nov 13, 2023 8.460 8.460 8.234 8.234 7,908 +0.08(+1.03%)
Nov 10, 2023 8.256 8.469 8.144 8.150 8,465 -0.03(-0.42%)
Nov 09, 2023 8.283 8.309 8.176 8.184 1,860 +0.03(+0.31%)
Nov 08, 2023 8.132 8.167 8.132 8.159 895 -0.13(-1.60%)
Nov 07, 2023 8.176 8.487 8.034 8.292 6,871 +0.04(+0.54%)
Nov 06, 2023 8.247 8.247 8.247 8.247 407 +0.07(+0.87%)
Nov 03, 2023 8.348 8.348 8.176 8.176 2,409 -0.07(-0.86%)
Nov 02, 2023 8.221 8.292 8.145 8.247 4,175 +0.02(+0.22%)
Nov 01, 2023 8.309 8.327 8.159 8.229 12,259 -0.09(-1.07%)
Oct 27, 2023 8.318 77 +0.07(+0.88%)
Oct 26, 2023 8.225 8.246 8.150 8.246 1,490 +0.04(+0.50%)
Oct 25, 2023 8.185 8.204 8.185 8.204 2,660 +0.02(+0.23%)
Oct 24, 2023 8.194 8.194 8.185 8.185 1,319 -0.11(-1.28%)
Oct 23, 2023 8.300 8.300 8.292 8.292 655 +0.12(+1.52%)
Oct 20, 2023 8.212 8.247 8.167 8.167 1,755 -0.08(-0.97%)
Oct 19, 2023 8.256 8.256 8.247 8.247 1,453 -0.05(-0.64%)
Oct 18, 2023 8.247 8.318 8.247 8.300 3,901 -0.01(-0.11%)
Oct 17, 2023 8.238 8.318 8.238 8.309 5,633 +0.12(+1.41%)
Oct 16, 2023 8.159 8.327 8.194 8.194 5,011 -0.16(-1.91%)
Oct 13, 2023 8.309 8.371 8.159 8.354 2,132 -0.05(-0.63%)
Oct 12, 2023 8.345 8.416 8.309 8.407 2,396 +0.02(+0.21%)
Oct 11, 2023 8.389 8.389 8.389 8.389 1,211 -0.03(-0.32%)
Oct 10, 2023 8.380 8.497 8.363 8.416 5,042 +0.00(+0.00%)
Oct 09, 2023 8.433 8.434 8.371 8.416 5,402 -0.06(-0.68%)
Oct 06, 2023 8.513 8.513 8.473 8.473 1,270 +0.04(+0.47%)
Oct 05, 2023 8.407 8.513 8.407 8.433 5,201 +0.03(+0.37%)
Oct 04, 2023 8.301 8.402 8.159 8.402 8,461 -0.07(-0.88%)
Oct 03, 2023 8.451 8.477 8.425 8.477 9,846 -0.10(-1.14%)
Oct 02, 2023 8.575 8.575 8.469 8.575 5,922 -0.01(-0.10%)
Sep 29, 2023 8.584 8.584 8.584 8.584 1,180 -0.05(-0.60%)
Sep 28, 2023 8.460 8.636 8.460 8.636 5,587 -0.00(-0.01%)
Sep 27, 2023 8.629 8.637 8.309 8.637 1,476 +0.20(+2.42%)
Sep 25, 2023 8.433 32 +0.00(+0.00%)
Sep 22, 2023 8.487 8.513 8.389 8.433 2,493 +0.05(+0.63%)
Sep 21, 2023 8.637 8.637 8.380 8.380 3,385 -0.30(-3.47%)
Sep 20, 2023 8.425 8.682 8.407 8.682 3,983 +0.30(+3.60%)
Sep 19, 2023 8.402 8.425 8.305 8.380 8,603 +0.08(+0.96%)
Sep 18, 2023 8.247 8.469 8.247 8.300 7,524 -0.42(-4.78%)
Sep 15, 2023 8.433 8.717 8.407 8.717 13,257 +0.29(+3.47%)
Sep 14, 2023 8.354 8.598 8.150 8.425 7,838 +0.03(+0.32%)
Sep 13, 2023 8.581 8.672 8.362 8.398 28,497 -0.22(-2.56%)
Sep 12, 2023 8.440 8.702 8.423 8.618 30,027 +0.10(+1.12%)
Sep 11, 2023 8.697 8.706 8.440 8.523 11,170 -0.06(-0.68%)
Sep 08, 2023 8.423 8.581 8.331 8.581 7,054 +0.16(+1.88%)
Sep 07, 2023 8.431 8.523 8.323 8.423 20,160 +0.05(+0.60%)
Sep 06, 2023 8.606 8.606 8.232 8.373 25,996 -0.02(-0.20%)
Sep 05, 2023 8.190 8.581 8.139 8.390 25,918 +0.20(+2.44%)
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.