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 UNCHANGED
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 (%)
Aug 31, 2023 8.124 8.265 8.124 8.165 2,808 -0.07(-0.91%)
Aug 30, 2023 7.899 8.240 7.899 8.240 2,340 +0.28(+3.55%)
Aug 29, 2023 7.932 7.957 7.895 7.957 1,383 +0.09(+1.11%)
Aug 28, 2023 7.841 7.893 7.841 7.870 2,509 -0.00(-0.05%)
Aug 25, 2023 7.874 7.874 7.874 7.874 363 +0.06(+0.74%)
Aug 24, 2023 7.966 7.966 7.816 7.816 3,068 -0.08(-1.05%)
Aug 23, 2023 7.974 7.974 7.899 7.899 11,418 -0.10(-1.25%)
Aug 22, 2023 7.991 7.999 7.899 7.999 2,351 +0.10(+1.26%)
Aug 21, 2023 7.833 7.953 7.816 7.899 13,199 -0.07(-0.84%)
Aug 18, 2023 7.941 7.966 7.841 7.966 2,433 +0.00(+0.00%)
Aug 17, 2023 7.966 7.991 7.882 7.966 8,162 +0.00(+0.00%)
Aug 16, 2023 7.941 8.017 7.928 7.966 3,148 +0.07(+0.84%)
Aug 15, 2023 8.045 8.045 7.899 7.899 14,742 +0.07(+0.96%)
Aug 14, 2023 7.899 7.899 7.824 7.824 14,179 +0.00(+0.00%)
Aug 11, 2023 7.658 8.007 7.658 7.824 16,227 +0.53(+7.24%)
Aug 10, 2023 7.425 7.425 7.296 7.296 5,093 -0.02(-0.28%)
Aug 09, 2023 7.317 7.367 7.317 7.317 2,948 -0.02(-0.23%)
Aug 08, 2023 7.242 7.334 7.224 7.334 4,307 +0.10(+1.32%)
Aug 07, 2023 7.190 7.280 7.159 7.238 6,422 +0.00(+0.06%)
Aug 04, 2023 7.234 7.234 7.234 7.234 442 -0.03(-0.40%)
Aug 03, 2023 7.159 7.400 7.068 7.263 10,250 +0.15(+2.16%)
Aug 02, 2023 7.101 7.134 7.101 7.109 1,561 -0.14(-1.95%)
Aug 01, 2023 6.943 7.251 6.810 7.251 6,884 +0.42(+6.07%)
Jul 31, 2023 6.804 6.835 6.804 6.835 677 -0.02(-0.36%)
Jul 28, 2023 6.644 6.860 6.602 6.860 13,367 +0.21(+3.12%)
Jul 27, 2023 6.602 6.660 6.602 6.652 6,478 +0.17(+2.56%)
Jul 26, 2023 6.627 6.693 6.369 6.486 4,888 +0.12(+1.96%)
Jul 25, 2023 6.660 6.660 6.253 6.361 12,362 -0.17(-2.67%)
Jul 24, 2023 6.685 6.731 6.535 6.535 8,801 -0.04(-0.63%)
Jul 21, 2023 6.808 6.864 6.577 6.577 4,378 -0.28(-4.12%)
Jul 20, 2023 6.969 7.097 6.860 6.860 3,894 -0.16(-2.25%)
Jul 19, 2023 7.068 7.068 7.015 7.018 1,782 -0.05(-0.71%)
Jul 18, 2023 6.984 7.068 6.984 7.068 649 +0.19(+2.78%)
Jul 17, 2023 6.876 6.876 6.876 6.876 493 -0.13(-1.84%)
Jul 14, 2023 7.005 7.005 7.005 7.005 679 -0.00(-0.06%)
Jul 13, 2023 6.984 7.009 6.943 7.009 496 +0.03(+0.48%)
Jul 12, 2023 7.026 7.026 6.960 6.976 1,793 -0.03(-0.47%)
Jul 11, 2023 7.018 7.068 6.984 7.009 2,918 +0.05(+0.72%)
Jul 10, 2023 7.009 7.009 6.960 6.960 546 +0.01(+0.12%)
Jul 07, 2023 7.068 7.068 6.907 6.951 4,387 +0.14(+2.08%)
Jul 06, 2023 6.802 7.018 6.802 6.810 8,715 +0.05(+0.72%)
Jul 05, 2023 6.718 6.761 6.718 6.761 939 -0.04(-0.55%)
Jun 30, 2023 6.799 155 -0.03(-0.41%)
Jun 29, 2023 6.619 6.959 6.619 6.826 1,973 +0.22(+3.40%)
Jun 28, 2023 6.735 6.735 6.556 6.602 10,003 -0.05(-0.75%)
Jun 27, 2023 6.735 6.914 6.652 6.652 7,255 -0.00(-0.05%)
Jun 26, 2023 6.818 6.889 6.652 6.655 14,880 -0.11(-1.67%)
Jun 23, 2023 6.876 6.954 6.768 6.768 1,942 -0.07(-0.97%)
Jun 21, 2023 6.835 155 -0.07(-0.97%)
Jun 20, 2023 6.901 7.065 6.901 6.901 6,198 +0.15(+2.22%)
Jun 16, 2023 6.926 6.926 6.752 6.752 15,694 -0.07(-0.98%)
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.