Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silver Spike Investment Corp
(NQ:
SSIC
)
11.30
-0.07 (-0.62%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
11.00
11.30
11.00
11.30
15,858
+0.25(+2.31%)
Apr 29, 2024
11.15
11.15
11.00
11.04
10,552
-0.13(-1.18%)
Apr 26, 2024
11.22
11.22
11.02
11.18
4,821
+0.07(+0.61%)
Apr 25, 2024
11.08
11.11
11.08
11.11
409
+0.03(+0.25%)
Apr 24, 2024
11.16
11.16
11.08
11.08
2,316
-0.03(-0.25%)
Apr 23, 2024
11.09
11.11
10.90
11.11
17,265
+0.04(+0.38%)
Apr 22, 2024
10.82
11.19
10.82
11.07
58,892
+0.11(+0.98%)
Apr 19, 2024
10.60
10.96
10.51
10.96
14,958
+0.23(+2.14%)
Apr 18, 2024
10.60
10.87
10.49
10.73
40,721
+0.33(+3.17%)
Apr 17, 2024
10.68
10.68
10.32
10.40
12,659
+0.21(+2.06%)
Apr 16, 2024
10.22
10.22
10.17
10.19
2,116
+0.03(+0.30%)
Apr 15, 2024
10.03
10.30
10.00
10.16
15,276
+0.25(+2.52%)
Apr 12, 2024
9.930
10.00
9.900
9.910
10,349
-0.07(-0.70%)
Apr 11, 2024
9.820
10.00
9.745
9.980
13,936
+0.15(+1.53%)
Apr 10, 2024
9.810
9.853
9.800
9.830
4,816
-0.07(-0.71%)
Apr 09, 2024
9.695
10.00
9.695
9.900
14,052
+0.20(+2.06%)
Apr 08, 2024
9.750
9.849
9.700
9.700
6,822
-0.10(-1.02%)
Apr 05, 2024
9.910
9.910
9.740
9.800
1,260
-0.20(-2.00%)
Apr 04, 2024
9.680
10.00
9.670
10.00
8,134
+0.39(+4.06%)
Apr 03, 2024
9.520
9.730
9.520
9.610
6,332
-0.11(-1.11%)
Apr 02, 2024
9.501
9.718
9.501
9.718
1,777
+0.03(+0.28%)
Apr 01, 2024
9.660
9.700
9.500
9.690
8,764
+0.08(+0.83%)
Mar 28, 2024
9.683
9.699
8.380
9.610
65,208
-0.25(-2.54%)
Mar 27, 2024
9.700
9.860
9.130
9.860
110,882
+0.05(+0.51%)
Mar 26, 2024
9.880
9.950
9.760
9.810
7,487
+0.01(+0.10%)
Mar 25, 2024
9.930
9.980
9.700
9.800
14,313
+0.00(+0.00%)
Mar 22, 2024
9.650
9.800
9.650
9.800
14,101
+0.17(+1.76%)
Mar 21, 2024
9.700
9.700
9.600
9.630
4,994
-0.03(-0.31%)
Mar 20, 2024
9.700
9.700
9.410
9.660
17,640
-0.04(-0.41%)
Mar 19, 2024
9.510
9.820
9.510
9.700
22,559
+0.10(+1.04%)
Mar 18, 2024
9.717
9.717
9.600
9.600
26,217
-0.01(-0.10%)
Mar 15, 2024
9.736
9.746
9.610
9.610
9,327
+0.09(+0.92%)
Mar 14, 2024
9.590
9.717
9.474
9.522
23,090
-0.07(-0.71%)
Mar 13, 2024
9.680
9.680
9.590
9.590
4,207
-0.01(-0.10%)
Mar 12, 2024
9.455
9.746
9.455
9.600
12,441
+0.04(+0.44%)
Mar 11, 2024
9.534
9.571
9.527
9.558
5,055
+0.10(+1.10%)
Mar 08, 2024
9.454
9.605
9.454
9.454
8,475
-0.08(-0.87%)
Mar 07, 2024
9.727
9.727
9.454
9.537
12,379
-0.21(-2.16%)
Mar 06, 2024
9.781
9.829
9.727
9.747
9,141
-0.01(-0.06%)
Mar 05, 2024
9.844
9.844
9.753
9.753
9,828
-0.08(-0.82%)
Mar 04, 2024
9.844
9.873
9.834
9.834
1,676
-0.04(-0.44%)
Mar 01, 2024
9.902
9.902
9.807
9.878
4,995
-0.00(-0.05%)
Feb 29, 2024
9.883
10.07
9.795
9.883
7,997
+0.12(+1.20%)
Feb 28, 2024
10.03
10.07
9.762
9.766
19,249
-0.25(-2.53%)
Feb 27, 2024
9.941
10.13
9.835
10.02
55,409
+0.05(+0.49%)
Feb 26, 2024
9.766
10.07
9.727
9.970
33,269
+0.18(+1.79%)
Feb 23, 2024
9.386
9.892
9.230
9.795
92,800
+0.49(+5.24%)
Feb 22, 2024
8.801
9.308
8.801
9.308
64,033
+0.51(+5.76%)
Feb 21, 2024
8.538
8.832
8.348
8.801
36,777
+0.39(+4.64%)
Feb 20, 2024
7.855
8.596
7.855
8.411
78,999
+0.68(+8.76%)
Feb 16, 2024
7.699
7.894
7.651
7.734
31,639
-0.09(-1.12%)
Feb 15, 2024
7.777
7.821
7.777
7.821
10,783
+0.04(+0.52%)
Feb 14, 2024
7.933
7.933
7.777
7.781
3,565
-0.16(-1.99%)
Feb 13, 2024
8.050
8.050
7.938
7.938
459
+0.11(+1.46%)
Feb 12, 2024
7.758
7.899
7.758
7.824
1,846
+0.06(+0.72%)
Feb 09, 2024
7.748
7.768
7.748
7.768
1,598
-0.08(-0.99%)
Feb 08, 2024
7.807
7.963
7.797
7.846
5,398
+0.00(+0.00%)
Feb 07, 2024
7.889
7.889
7.748
7.846
900
+0.04(+0.50%)
Feb 06, 2024
7.670
7.943
7.670
7.807
9,235
+0.14(+1.78%)
Feb 05, 2024
7.553
7.753
7.553
7.670
6,176
-0.07(-0.88%)
Feb 02, 2024
7.592
7.751
7.524
7.738
5,067
+0.20(+2.72%)
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
.