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 (%)
Jul 29, 2022 8.232 1 +0.10(+1.23%)
Jul 26, 2022 8.132 3 -0.17(-2.00%)
Jul 25, 2022 8.298 8.298 8.298 8.298 193 +0.46(+5.83%)
Jul 20, 2022 7.841 42 -0.22(-2.68%)
Jul 18, 2022 8.057 46 +0.37(+4.75%)
Jul 07, 2022 7.691 79 -0.20(-2.53%)
Jul 06, 2022 7.882 7.891 7.882 7.891 770 -0.17(-2.16%)
Jul 01, 2022 8.065 116 -0.07(-0.82%)
Jun 30, 2022 7.716 8.132 7.275 8.132 13,248 +0.97(+13.59%)
Jun 29, 2022 7.275 7.300 7.151 7.159 19,929 +0.09(+1.29%)
Jun 28, 2022 7.483 7.483 7.034 7.068 10,566 -0.79(-10.05%)
Jun 27, 2022 7.858 7.956 7.858 7.858 9,610 +0.17(+2.16%)
Jun 24, 2022 6.860 7.774 6.733 7.691 125,723 +1.21(+18.59%)
Jun 23, 2022 6.777 7.068 6.469 6.486 89,804 -0.31(-4.53%)
Jun 22, 2022 7.192 7.192 6.402 6.793 15,896 -0.40(-5.55%)
Jun 21, 2022 7.259 7.858 7.151 7.192 75,283 -0.55(-7.09%)
Jun 17, 2022 7.458 8.140 7.458 7.741 6,315 +0.32(+4.26%)
Jun 16, 2022 7.500 7.957 7.234 7.425 37,962 -0.27(-3.46%)
Jun 15, 2022 8.074 9.105 7.525 7.691 67,634 -0.43(-5.27%)
Jun 14, 2022 7.916 8.564 7.500 8.119 27,216 +0.14(+1.72%)
Jun 13, 2022 8.315 8.664 7.949 7.982 28,136 -0.49(-5.84%)
Jun 10, 2022 7.924 8.477 7.924 8.477 1,421 +0.38(+4.70%)
Jun 09, 2022 8.115 8.115 8.096 8.096 2,863 -0.22(-2.63%)
Jun 08, 2022 8.315 8.315 8.315 8.315 369 -0.42(-4.76%)
Jun 06, 2022 8.731 324 +0.04(+0.48%)
Jun 03, 2022 8.731 8.731 8.689 8.689 1,125 +0.37(+4.50%)
Jun 02, 2022 8.149 8.315 7.733 8.315 39,484 -0.04(-0.50%)
May 31, 2022 8.356 0 +0.04(+0.50%)
May 27, 2022 8.564 9.454 8.307 8.315 18,697 -0.42(-4.76%)
May 26, 2022 9.404 9.404 8.464 8.731 482 +0.21(+2.44%)
May 25, 2022 8.647 8.731 8.481 8.523 3,799 -0.62(-6.73%)
May 24, 2022 9.138 9.138 9.138 9.138 211 -0.01(-0.09%)
May 23, 2022 9.412 9.471 8.107 9.146 42,260 -0.83(-8.33%)
May 20, 2022 9.138 9.978 9.113 9.978 28,389 +0.52(+5.54%)
May 19, 2022 9.978 9.978 8.872 9.454 13,871 -0.84(-8.16%)
May 18, 2022 10.66 10.67 9.986 10.29 2,282 +0.66(+6.82%)
May 17, 2022 8.481 10.76 8.481 9.637 9,772 +1.60(+19.98%)
May 13, 2022 8.032 99 +0.69(+9.40%)
May 12, 2022 7.284 7.673 7.284 7.342 9,930 +0.11(+1.49%)
May 11, 2022 7.234 7.234 7.234 7.234 511 +0.00(+0.00%)
May 10, 2022 7.192 7.359 7.109 7.234 13,931 +0.16(+2.23%)
May 09, 2022 7.483 7.690 7.068 7.076 18,498 -0.41(-5.44%)
May 06, 2022 7.483 7.483 7.483 7.483 1,905 -0.17(-2.17%)
May 05, 2022 8.897 8.897 7.566 7.650 19,562 -0.47(-5.83%)
May 04, 2022 8.132 8.132 8.124 8.124 2,607 +0.76(+10.40%)
May 03, 2022 7.517 7.724 7.267 7.359 23,681 -0.06(-0.84%)
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.