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 (%)
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 9.837 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%)
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.