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

Silver Spike Investment Corp (NQ: SSIC )

11.60 -0.14 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 30, 2022 8.315 25 +0.27(+3.31%)
Sep 28, 2022 8.049 61 -0.81(-9.11%)
Sep 27, 2022 8.440 8.855 8.149 8.855 1,113 +0.87(+10.94%)
Sep 26, 2022 7.982 7.982 7.982 7.982 1,306 +0.04(+0.52%)
Sep 23, 2022 7.949 7.949 7.941 7.941 2,417 -0.35(-4.21%)
Sep 20, 2022 8.290 38 -0.23(-2.73%)
Sep 19, 2022 8.498 8.523 8.489 8.523 1,547 -0.21(-2.38%)
Sep 16, 2022 8.668 8.760 8.668 8.731 2,475 -0.20(-2.23%)
Sep 14, 2022 8.930 537 +0.02(+0.28%)
Sep 13, 2022 8.905 8.905 8.905 8.905 128 +0.35(+4.08%)
Sep 12, 2022 8.772 9.346 8.556 8.556 4,933 -0.22(-2.46%)
Sep 09, 2022 8.772 8.772 8.772 8.772 517 +0.11(+1.30%)
Sep 08, 2022 8.660 8.660 8.660 8.660 485 -0.07(-0.84%)
Sep 06, 2022 8.733 14 +0.18(+2.07%)
Sep 02, 2022 8.356 8.556 8.356 8.556 7,080 +0.20(+2.39%)
Sep 01, 2022 8.232 8.356 8.232 8.356 6,445 +0.25(+3.08%)
Aug 31, 2022 8.107 8.107 8.107 8.107 364 +0.00(+0.00%)
Aug 30, 2022 8.290 8.614 7.982 8.107 20,210 -0.04(-0.51%)
Aug 29, 2022 7.899 8.149 7.891 8.149 1,713 +0.58(+7.69%)
Aug 24, 2022 7.566 443 -0.08(-1.09%)
Aug 23, 2022 7.737 7.737 7.650 7.650 2,813 -0.01(-0.11%)
Aug 22, 2022 7.650 7.658 7.650 7.658 2,101 -0.03(-0.43%)
Aug 19, 2022 7.691 7.691 7.691 7.691 1,361 +0.12(+1.65%)
Aug 18, 2022 7.566 7.566 7.542 7.566 813 -0.13(-1.73%)
Aug 16, 2022 7.700 689 +0.09(+1.20%)
Aug 15, 2022 7.566 7.616 7.467 7.608 105,772 +0.12(+1.67%)
Aug 12, 2022 7.417 7.566 7.417 7.483 60,645 -0.03(-0.45%)
Aug 11, 2022 7.192 7.611 7.192 7.517 39,694 -0.00(-0.04%)
Aug 10, 2022 7.899 7.899 7.483 7.521 70,143 -0.22(-2.85%)
Aug 09, 2022 7.741 7.741 7.741 7.741 12,051 -0.43(-5.23%)
Aug 08, 2022 8.265 8.265 8.169 8.169 644 +0.14(+1.80%)
Aug 05, 2022 8.024 8.024 8.024 8.024 1,539 -0.27(-3.21%)
Aug 02, 2022 8.290 2 +0.06(+0.71%)
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%)
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.