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 (%)
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%)
Feb 01, 2024
7.485
7.709
7.465
7.534
7,917
+0.04(+0.52%)
Jan 31, 2024
7.480
7.505
7.472
7.495
9,058
+0.01(+0.20%)
Jan 30, 2024
7.504
7.505
7.457
7.480
6,539
-0.02(-0.32%)
Jan 29, 2024
7.427
7.505
7.427
7.504
5,531
+0.01(+0.13%)
Jan 26, 2024
7.504
7.505
7.461
7.495
10,214
+0.00(+0.00%)
Jan 25, 2024
7.505
7.505
7.417
7.495
5,503
+0.04(+0.52%)
Jan 24, 2024
7.495
7.651
7.456
7.456
14,597
-0.24(-3.16%)
Jan 23, 2024
7.495
7.719
7.417
7.699
5,980
+0.24(+3.27%)
Jan 22, 2024
7.953
7.982
7.105
7.456
33,613
-0.55(-6.82%)
Jan 19, 2024
7.953
8.187
7.953
8.002
4,261
+0.02(+0.31%)
Jan 18, 2024
8.089
8.089
7.953
7.977
6,144
-0.11(-1.39%)
Jan 17, 2024
8.187
8.197
8.089
8.089
4,196
+0.00(+0.00%)
Jan 16, 2024
8.216
8.216
8.089
8.089
7,449
-0.12(-1.48%)
Jan 12, 2024
8.211
8.266
8.187
8.211
2,141
+0.02(+0.30%)
Jan 11, 2024
8.167
8.187
8.158
8.187
2,418
+0.04(+0.46%)
Jan 10, 2024
8.167
8.187
8.149
8.149
7,911
-0.08(-0.93%)
Jan 09, 2024
8.245
8.321
8.167
8.226
4,379
-0.02(-0.24%)
Jan 08, 2024
8.284
8.355
8.236
8.245
4,442
-0.04(-0.47%)
Jan 05, 2024
8.226
8.309
8.197
8.284
10,157
+0.06(+0.71%)
Jan 04, 2024
8.216
8.284
8.142
8.226
9,302
+0.05(+0.60%)
Jan 03, 2024
8.275
8.333
8.167
8.177
13,593
-0.08(-0.95%)
Jan 02, 2024
8.216
8.401
8.187
8.256
17,679
+0.03(+0.37%)
Dec 29, 2023
8.284
8.333
8.148
8.226
19,444
+0.03(+0.36%)
Dec 28, 2023
8.406
8.406
8.197
8.197
2,039
+0.06(+0.72%)
Dec 27, 2023
8.197
8.362
8.111
8.138
8,669
-0.01(-0.12%)
Dec 26, 2023
8.313
8.382
8.138
8.148
19,236
-0.06(-0.71%)
Dec 22, 2023
8.109
8.239
8.109
8.206
21,935
+0.10(+1.20%)
Dec 21, 2023
8.528
8.644
8.109
8.109
21,901
-0.36(-4.26%)
Dec 20, 2023
8.694
8.869
8.450
8.469
38,197
-0.16(-1.81%)
Dec 19, 2023
8.625
9.064
8.236
8.625
72,184
-0.25(-2.85%)
Dec 18, 2023
8.915
9.081
8.770
8.879
100,488
+0.07(+0.77%)
Dec 15, 2023
8.806
8.901
8.643
8.811
56,158
+0.21(+2.47%)
Dec 14, 2023
8.779
8.843
8.598
8.598
38,600
+0.02(+0.21%)
Dec 13, 2023
8.598
8.662
8.462
8.580
18,459
-0.02(-0.21%)
Dec 12, 2023
8.671
8.923
8.580
8.598
20,172
-0.04(-0.42%)
Dec 11, 2023
8.598
8.684
8.562
8.634
19,044
+0.01(+0.10%)
Dec 08, 2023
8.734
8.734
8.625
8.625
1,891
-0.04(-0.42%)
Dec 07, 2023
8.580
8.752
8.462
8.662
5,248
-0.06(-0.65%)
Dec 06, 2023
8.779
8.779
8.689
8.718
4,458
-0.02(-0.18%)
Dec 05, 2023
8.743
8.761
8.643
8.734
16,999
+0.02(+0.20%)
Dec 04, 2023
8.680
8.734
8.634
8.716
8,302
+0.15(+1.69%)
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
.