Silver Spike Investment Corp. - SSIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	12.96	12.94	12.94	12.98	12.87	11,880
October 28, 2024	12.99	12.98	12.98	13	12.98	1,385
October 25, 2024	12.97	13	13	13	12.97	2,324
October 24, 2024	12.96	12.96	12.96	12.96	12.96	515
October 23, 2024	12.96	13	13	13	12.96	1,107
October 22, 2024	12.89	13	13	13	12.89	3,860
October 21, 2024	13.12	12.96	12.96	13.25	12.96	5,957
October 18, 2024	13.07	13.2	13.2	13.32	13.07	7,089
October 17, 2024	13.09	13.09	13.09	13.14	13.01	4,888
October 16, 2024	13.12	13.19	13.19	13.31	13.03	7,884
October 15, 2024	13.32	13.24	13.24	13.32	12.98	9,005
October 14, 2024	12.85	13.23	13.23	13.38	12.79	37,809
October 11, 2024	12.9	12.8	12.8	12.97	12.8	32,594
October 10, 2024	12.75	12.89	12.89	12.89	12.73	22,906
October 09, 2024	12.48	12.74	12.74	12.87	12.48	35,153
October 08, 2024	12.46	12.57	12.57	12.57	12.35	44,735
October 07, 2024	12	12.4	12.4	12.55	12	50,977
October 04, 2024	12.15	11.9	11.9	12.27	11.65	77,811
October 03, 2024	11.09	11.75	11.75	12.5	11.02	42,695
October 02, 2024	11.2	11.05	11.05	11.2	11	4,668
October 01, 2024	10.54	10.74	10.74	10.8	10.54	5,816
September 30, 2024	10.6	10.64	10.64	10.7	10.6	4,100
September 27, 2024	10.77	10.77	10.77	10.77	10.55	6,700
September 26, 2024	10.99	10.78	10.78	10.99	10.78	2,622
September 25, 2024	10.79	10.77	10.77	10.82	10.77	7,922
September 24, 2024	11.27	10.85	10.85	11.27	10.85	46,032
September 23, 2024	11.35	11.27	11.27	11.47	11.27	3,700
September 20, 2024	11.58	11.43	11.43	11.58	11.4	9,002
September 19, 2024	11.71	11.6	11.6	11.72	11.34	7,704
September 18, 2024	11.95	11.74	11.49	11.99	11.74	8,813
September 17, 2024	11.72	11.92	11.67	11.93	11.72	12,224
September 16, 2024	11.49	11.67	11.42	11.73	11.45	5,947
September 13, 2024	11.38	11.38	11.14	11.48	11.38	1,109
September 12, 2024	11.43	11.38	11.14	11.43	11.38	2,377
September 11, 2024	11.47	11.38	11.14	11.49	11.38	1,510
September 10, 2024	11.2	11.46	11.22	11.46	11.2	1,500
September 09, 2024	11.37	11.45	11.21	11.45	11.11	5,306
September 06, 2024	11.46	11.46	11.22	11.46	11.46	300
September 05, 2024	11.46	11.46	11.22	11.47	11.46	800
September 04, 2024	11.36	11.4	11.16	11.4	11.36	924
September 03, 2024	11.44	11.39	11.15	11.44	11.39	1,127
August 30, 2024	11.47	11.46	11.22	11.47	11.46	828
August 29, 2024	11.41	11.48	11.24	11.48	11.41	640
August 28, 2024	11.41	11.42	11.18	11.43	11.41	1,600
August 27, 2024	11.47	11.48	11.23	11.49	11.4	5,512
August 26, 2024	11.52	11.55	11.3	11.55	11.52	724
August 23, 2024	11.45	11.52	11.27	11.52	11.43	5,800
August 22, 2024	11.52	11.52	11.27	11.52	11.52	300
August 21, 2024	11.49	11.48	11.24	11.52	11.48	1,232
August 20, 2024	11.4	11.48	11.23	11.52	11.4	3,100
August 19, 2024	11.43	11.44	11.2	11.45	11.43	3,840
August 16, 2024	11.41	11.53	11.28	11.53	11.41	4,000
August 15, 2024	11.56	11.53	11.28	11.56	11.43	3,039
August 14, 2024	11.59	11.7	11.45	11.7	11.59	1,100
August 13, 2024	11.58	11.76	11.51	11.76	11.58	2,431
August 12, 2024	11.53	11.59	11.34	11.79	11.53	1,909
August 09, 2024	11.8	11.6	11.35	11.8	11.4	7,700
August 08, 2024	11.74	11.9	11.65	12	11.74	4,902
August 07, 2024	12	11.9	11.65	12	11.75	4,600
August 06, 2024	11.74	11.97	11.72	11.98	11.59	1,738

Silver Spike Investment Corp. (SSIC) NASDAQ