Skip to main content

Silver Spike Investment Corp (NQ: SSIC )

11.94 -0.44 (-3.55%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.341 9.490 8.764 8.792 2,767 -0.76(-7.98%)
Apr 27, 2022 9.554 186 +0.82(+9.33%)
Apr 25, 2022 8.739 0 +0.16(+1.89%)
Apr 22, 2022 9.146 9.288 8.323 8.577 7,599 -0.44(-4.84%)
Apr 21, 2022 9.978 9.978 9.013 9.013 1,485 -1.42(-13.63%)
Apr 19, 2022 10.44 299 +0.04(+0.40%)
Apr 18, 2022 10.73 10.73 10.39 10.39 2,198 -0.12(-1.19%)
Apr 12, 2022 10.52 0 +0.04(+0.40%)
Apr 08, 2022 10.48 34 -0.57(-5.19%)
Apr 07, 2022 11.05 11.05 11.05 11.05 359 -0.01(-0.08%)
Apr 06, 2022 11.06 11.06 11.06 11.06 773 +0.00(+0.00%)
Apr 05, 2022 11.16 11.16 11.06 11.06 1,553 -0.17(-1.48%)
Apr 04, 2022 11.09 11.22 11.09 11.22 677 +0.17(+1.50%)
Mar 30, 2022 11.06 293 +0.08(+0.76%)
Mar 29, 2022 11.22 11.33 9.945 10.98 23,666 -0.25(-2.22%)
Mar 28, 2022 11.22 11.22 11.22 11.22 410 -0.31(-2.67%)
Mar 25, 2022 10.89 11.56 10.89 11.53 4,300 +0.73(+6.77%)
Mar 23, 2022 10.80 137 +0.35(+3.34%)
Mar 22, 2022 11.39 11.40 10.25 10.45 6,424 -0.94(-8.25%)
Mar 21, 2022 11.39 11.43 11.38 11.39 12,192 +0.00(+0.00%)
Mar 18, 2022 11.35 11.39 11.35 11.39 3,254 +0.54(+4.98%)
Mar 17, 2022 10.60 10.85 10.60 10.85 953 +0.27(+2.59%)
Mar 16, 2022 10.85 11.02 10.58 10.58 12,119 -0.33(-3.06%)
Mar 15, 2022 11.64 11.64 10.85 10.91 3,414 -0.31(-2.80%)
Mar 14, 2022 11.65 11.65 11.22 11.22 2,839 -0.76(-6.32%)
Mar 11, 2022 12.03 12.03 11.98 11.98 612 +0.72(+6.35%)
Mar 07, 2022 11.27 14 -0.42(-3.56%)
Mar 04, 2022 11.68 11.68 11.64 11.68 4,435 +0.00(+0.00%)
Mar 03, 2022 11.63 11.68 11.63 11.68 8,815 +0.01(+0.07%)
Mar 02, 2022 11.52 11.67 11.46 11.67 3,974 -0.03(-0.21%)
Mar 01, 2022 11.52 11.70 11.52 11.70 8,597 +0.06(+0.50%)
Feb 25, 2022 11.64 48 +0.02(+0.13%)
Feb 24, 2022 11.53 11.63 11.52 11.63 2,505 -0.02(-0.13%)
Feb 23, 2022 11.68 11.68 11.27 11.64 12,629 -0.10(-0.85%)
Feb 22, 2022 11.91 11.91 11.64 11.74 3,076 -0.02(-0.21%)
Feb 18, 2022 11.77 0 +0.12(+1.07%)
Feb 17, 2022 11.68 11.73 11.64 11.64 12,413 -0.08(-0.71%)
Feb 16, 2022 11.81 11.81 11.64 11.72 14,528 -0.03(-0.28%)
Feb 15, 2022 11.77 11.77 11.66 11.76 12,490 +0.09(+0.78%)
Feb 14, 2022 11.77 11.77 11.64 11.67 34,402 -0.15(-1.27%)
Feb 11, 2022 11.64 11.89 11.64 11.82 21,972 +0.17(+1.43%)
Feb 10, 2022 11.64 11.68 11.64 11.65 29,895 +0.04(+0.32%)
Feb 09, 2022 11.71 11.71 11.39 11.61 63,283 -0.03(-0.25%)
Feb 08, 2022 11.64 11.72 11.64 11.64 7,066 +0.00(+0.00%)
Feb 07, 2022 11.64 11.66 11.06 11.64 68,204 +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.