Skip to main content

Silver Spike Investment Corp (NQ: SSIC )

9.530 -0.040 (-0.42%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 9.650 9.650 9.530 9.530 1,712 -0.04(-0.42%)
Dec 07, 2023 9.480 9.670 9.350 9.570 4,750 -0.06(-0.65%)
Dec 06, 2023 9.700 9.700 9.600 9.633 4,035 -0.02(-0.18%)
Dec 05, 2023 9.660 9.680 9.550 9.650 15,386 +0.02(+0.20%)
Dec 04, 2023 9.590 9.650 9.540 9.630 7,514 +0.16(+1.69%)
Dec 01, 2023 9.500 9.500 9.470 9.470 7,570 -0.01(-0.11%)
Nov 30, 2023 9.490 9.500 9.310 9.480 15,653 +0.01(+0.11%)
Nov 29, 2023 9.400 9.470 9.400 9.470 1,460 +0.06(+0.64%)
Nov 28, 2023 9.450 9.470 9.390 9.410 1,754 -0.08(-0.83%)
Nov 27, 2023 9.510 9.510 9.460 9.489 5,738 +0.00(+0.03%)
Nov 24, 2023 9.530 9.530 9.486 9.486 609 -0.05(-0.57%)
Nov 22, 2023 9.490 9.540 9.470 9.540 6,168 +0.10(+1.10%)
Nov 21, 2023 9.515 9.660 9.436 9.436 5,397 -0.10(-1.04%)
Nov 20, 2023 9.230 9.535 9.230 9.535 4,191 +0.35(+3.86%)
Nov 17, 2023 9.260 9.350 9.155 9.180 5,012 -0.07(-0.75%)
Nov 16, 2023 9.390 9.390 9.250 9.250 694 -0.13(-1.39%)
Nov 15, 2023 9.341 9.634 9.341 9.380 3,032 +0.18(+1.96%)
Nov 14, 2023 9.400 9.400 9.110 9.200 18,726 -0.09(-0.92%)
Nov 13, 2023 9.540 9.540 9.285 9.285 7,013 +0.10(+1.03%)
Nov 10, 2023 9.310 9.550 9.183 9.190 7,507 -0.04(-0.42%)
Nov 09, 2023 9.340 9.370 9.220 9.229 1,650 +0.03(+0.31%)
Nov 08, 2023 9.170 9.210 9.170 9.200 794 -0.15(-1.60%)
Nov 07, 2023 9.220 9.570 9.060 9.350 6,094 +0.05(+0.54%)
Nov 06, 2023 9.300 9.300 9.300 9.300 361 +0.08(+0.87%)
Nov 03, 2023 9.414 9.414 9.220 9.220 2,137 -0.08(-0.86%)
Nov 02, 2023 9.270 9.350 9.185 9.300 3,703 +0.02(+0.22%)
Nov 01, 2023 9.370 9.390 9.200 9.280 10,872 -0.10(-1.07%)
Oct 27, 2023 9.380 69 +0.08(+0.88%)
Oct 26, 2023 9.275 9.298 9.190 9.298 1,322 +0.05(+0.50%)
Oct 25, 2023 9.230 9.252 9.230 9.252 2,359 +0.02(+0.23%)
Oct 24, 2023 9.240 9.240 9.230 9.230 1,170 -0.12(-1.28%)
Oct 23, 2023 9.360 9.360 9.350 9.350 581 +0.14(+1.52%)
Oct 20, 2023 9.260 9.300 9.210 9.210 1,557 -0.09(-0.97%)
Oct 19, 2023 9.310 9.310 9.300 9.300 1,289 -0.06(-0.64%)
Oct 18, 2023 9.300 9.380 9.300 9.360 3,460 -0.01(-0.11%)
Oct 17, 2023 9.290 9.380 9.290 9.370 4,996 +0.13(+1.41%)
Oct 16, 2023 9.200 9.390 9.240 9.240 4,444 -0.18(-1.91%)
Oct 13, 2023 9.370 9.440 9.200 9.420 1,891 -0.06(-0.63%)
Oct 12, 2023 9.410 9.490 9.370 9.480 2,125 +0.02(+0.21%)
Oct 11, 2023 9.460 9.460 9.460 9.460 1,074 -0.03(-0.32%)
Oct 10, 2023 9.450 9.581 9.430 9.490 4,472 +0.00(+0.00%)
Oct 09, 2023 9.510 9.510 9.440 9.490 4,791 -0.06(-0.68%)
Oct 06, 2023 9.600 9.600 9.555 9.555 1,127 +0.04(+0.47%)
Oct 05, 2023 9.480 9.600 9.480 9.510 4,613 +0.04(+0.37%)
Oct 04, 2023 9.360 9.475 9.200 9.475 7,504 -0.08(-0.88%)
Oct 03, 2023 9.530 9.559 9.500 9.559 8,732 -0.11(-1.14%)
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.