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

Silver Spike Investment Corp (NQ: SSIC )

11.84 +0.10 (+0.85%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 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 (%)
Feb 28, 2023 8.172 8.257 8.172 8.257 383 +0.25(+3.16%)
Feb 27, 2023 8.015 8.024 8.004 8.004 4,057 +0.06(+0.79%)
Feb 24, 2023 7.877 7.941 7.877 7.941 1,700 +0.05(+0.63%)
Feb 22, 2023 7.891 20 -0.09(-1.15%)
Feb 21, 2023 7.982 7.982 7.982 7.982 1,300 +0.08(+1.05%)
Feb 17, 2023 7.899 7.899 7.899 7.899 273 +0.12(+1.60%)
Feb 16, 2023 7.899 7.899 7.774 7.774 2,579 -0.12(-1.58%)
Feb 15, 2023 7.949 8.024 7.899 7.899 1,912 +0.12(+1.60%)
Feb 13, 2023 7.774 43 -0.01(-0.11%)
Feb 10, 2023 7.783 7.783 7.783 7.783 817 +0.05(+0.65%)
Feb 09, 2023 7.733 7.733 7.733 7.733 1,381 -0.17(-2.11%)
Feb 08, 2023 7.899 7.899 7.899 7.899 407 -0.05(-0.63%)
Feb 07, 2023 7.949 7.949 7.949 7.949 273 +0.01(+0.10%)
Feb 06, 2023 7.882 7.941 7.882 7.941 626 +0.37(+4.95%)
Feb 03, 2023 7.907 7.907 7.566 7.566 13,478 -0.12(-1.62%)
Feb 02, 2023 8.273 8.273 7.691 7.691 17,871 -0.58(-7.03%)
Feb 01, 2023 8.290 8.315 8.273 8.273 4,215 -0.02(-0.30%)
Jan 31, 2023 8.178 8.298 8.178 8.298 2,597 -0.00(-0.00%)
Jan 30, 2023 7.982 8.298 7.982 8.298 1,791 +0.15(+1.84%)
Jan 27, 2023 8.107 8.165 8.107 8.149 12,683 +0.17(+2.08%)
Jan 26, 2023 8.140 8.137 7.982 7.982 1,532 -0.12(-1.54%)
Jan 25, 2023 8.148 8.148 8.107 8.107 541 +0.07(+0.93%)
Jan 24, 2023 8.032 8.032 8.032 8.032 211 +0.02(+0.31%)
Jan 23, 2023 7.974 8.007 7.974 8.007 825 +0.10(+1.26%)
Jan 19, 2023 7.907 80 -0.03(-0.42%)
Jan 18, 2023 7.941 7.941 7.941 7.941 791 +0.01(+0.11%)
Jan 17, 2023 7.932 7.932 7.932 7.932 181 +0.19(+2.47%)
Jan 13, 2023 7.666 7.741 7.662 7.741 1,518 +0.11(+1.42%)
Jan 12, 2023 7.608 7.733 7.608 7.633 5,027 -0.02(-0.22%)
Jan 11, 2023 8.074 8.074 7.583 7.650 16,359 -0.42(-5.19%)
Jan 10, 2023 7.683 8.068 7.683 8.068 3,282 +0.00(+0.06%)
Jan 09, 2023 8.149 8.149 8.005 8.064 4,452 -0.07(-0.82%)
Jan 06, 2023 8.115 8.143 8.115 8.131 7,229 +0.07(+0.81%)
Jan 05, 2023 8.007 8.065 8.007 8.065 313 +0.04(+0.52%)
Jan 04, 2023 8.024 8.024 8.024 8.024 186 +0.17(+2.12%)
Jan 03, 2023 7.858 7.858 7.858 7.858 126 -0.29(-3.57%)
Dec 30, 2022 7.849 8.149 7.849 8.149 2,536 +0.19(+2.43%)
Dec 29, 2022 8.107 8.149 7.575 7.955 8,351 -0.12(-1.47%)
Dec 28, 2022 8.115 8.290 7.691 8.074 9,848 -0.24(-2.90%)
Dec 27, 2022 8.232 8.315 8.107 8.315 726 +0.21(+2.56%)
Dec 23, 2022 8.107 8.165 8.107 8.107 3,013 -0.02(-0.31%)
Dec 22, 2022 8.132 8.132 8.132 8.132 1,209 +0.00(+0.00%)
Dec 21, 2022 8.132 8.140 8.107 8.132 2,184 +0.01(+0.10%)
Dec 20, 2022 8.124 8.165 8.124 8.124 1,338 -0.01(-0.10%)
Dec 19, 2022 8.331 8.331 7.957 8.132 3,297 -0.27(-3.17%)
Dec 16, 2022 8.398 8.398 8.398 8.398 1,458 -0.12(-1.46%)
Dec 14, 2022 8.523 22 -0.11(-1.25%)
Dec 13, 2022 8.307 8.631 8.211 8.631 5,052 +0.32(+3.80%)
Dec 12, 2022 8.398 8.398 8.315 8.315 1,065 -0.22(-2.63%)
Dec 09, 2022 8.556 8.564 8.539 8.539 2,072 +0.25(+3.01%)
Dec 08, 2022 8.290 8.290 8.290 8.290 304 +0.33(+4.18%)
Dec 07, 2022 7.957 7.957 7.957 7.957 1,743 -0.58(-6.82%)
Dec 06, 2022 8.539 8.539 8.539 8.539 435 +0.02(+0.20%)
Dec 05, 2022 8.606 8.606 8.523 8.523 1,741 -0.17(-2.01%)
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.