Skip to main content

Silver Spike Investment Corp (NQ: SSIC )

11.60 -0.78 (-6.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.56 12.20 11.37 12.13 69,933 +0.67(+5.81%)
Jun 17, 2024 11.65 11.65 11.46 11.46 24,566 -0.15(-1.27%)
Jun 14, 2024 11.39 11.61 11.39 11.61 24,586 +0.15(+1.28%)
Jun 13, 2024 11.36 11.50 11.36 11.46 3,696 +0.00(+0.00%)
Jun 12, 2024 11.49 11.50 11.42 11.46 6,030 +0.06(+0.56%)
Jun 11, 2024 11.53 11.65 11.33 11.40 20,529 -0.17(-1.44%)
Jun 10, 2024 11.31 11.62 11.19 11.57 17,020 +0.35(+3.10%)
Jun 07, 2024 11.20 11.47 11.20 11.22 17,036 +0.03(+0.26%)
Jun 06, 2024 11.05 11.21 11.05 11.19 2,622 +0.02(+0.18%)
Jun 05, 2024 11.20 11.21 11.10 11.17 2,141 +0.01(+0.09%)
Jun 04, 2024 11.03 11.21 10.98 11.16 21,386 +0.02(+0.18%)
Jun 03, 2024 11.16 11.16 11.02 11.14 24,780 +0.02(+0.18%)
May 31, 2024 11.16 11.17 11.06 11.12 7,871 +0.00(+0.00%)
May 30, 2024 11.03 11.17 11.02 11.12 6,303 +0.09(+0.80%)
May 29, 2024 10.99 11.07 10.99 11.03 5,621 -0.04(-0.35%)
May 28, 2024 11.01 11.14 10.98 11.07 26,576 -0.07(-0.62%)
May 24, 2024 10.98 11.31 10.98 11.14 4,900 +0.05(+0.48%)
May 23, 2024 11.07 11.25 11.02 11.09 2,747 -0.05(-0.48%)
May 22, 2024 11.00 11.26 11.00 11.14 14,962 -0.04(-0.35%)
May 21, 2024 11.17 11.37 11.16 11.18 9,081 +0.10(+0.93%)
May 20, 2024 10.99 11.16 10.98 11.08 7,149 +0.08(+0.76%)
May 17, 2024 11.32 11.32 10.99 10.99 4,475 -0.13(-1.15%)
May 16, 2024 11.27 11.39 11.12 11.12 2,919 -0.13(-1.15%)
May 15, 2024 11.28 11.42 11.11 11.25 5,758 +0.04(+0.37%)
May 14, 2024 11.15 11.21 11.15 11.21 1,210 +0.11(+0.98%)
May 13, 2024 11.14 11.27 10.98 11.10 11,049 +0.03(+0.26%)
May 10, 2024 11.26 11.26 11.05 11.07 5,257 -0.02(-0.18%)
May 09, 2024 11.16 11.16 11.09 11.09 9,115 -0.08(-0.75%)
May 08, 2024 11.17 11.17 11.12 11.17 2,929 +0.01(+0.09%)
May 07, 2024 11.01 11.18 11.01 11.16 9,819 +0.10(+0.89%)
May 06, 2024 11.00 11.10 11.00 11.07 5,626 +0.12(+1.12%)
May 03, 2024 10.79 11.06 10.79 10.94 5,432 -0.02(-0.17%)
May 02, 2024 10.93 11.07 10.81 10.96 11,695 +0.05(+0.44%)
May 01, 2024 10.85 10.92 10.79 10.91 6,190 -0.16(-1.42%)
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 10.09 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%)
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.