Silver Spike Investment Corp. (SSIC) NASDAQ

10.74

+0.135(+1.27%)

Updated at October 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 202412.9612.9412.9412.9812.8711,880
October 28, 202412.9912.9812.981312.981,385
October 25, 202412.9713131312.972,324
October 24, 202412.9612.9612.9612.9612.96515
October 23, 202412.9613131312.961,107
October 22, 202412.8913131312.893,860
October 21, 202413.1212.9612.9613.2512.965,957
October 18, 202413.0713.213.213.3213.077,089
October 17, 202413.0913.0913.0913.1413.014,888
October 16, 202413.1213.1913.1913.3113.037,884
October 15, 202413.3213.2413.2413.3212.989,005
October 14, 202412.8513.2313.2313.3812.7937,809
October 11, 202412.912.812.812.9712.832,594
October 10, 202412.7512.8912.8912.8912.7322,906
October 09, 202412.4812.7412.7412.8712.4835,153
October 08, 202412.4612.5712.5712.5712.3544,735
October 07, 20241212.412.412.551250,977
October 04, 202412.1511.911.912.2711.6577,811
October 03, 202411.0911.7511.7512.511.0242,695
October 02, 202411.211.0511.0511.2114,668
October 01, 202410.5410.7410.7410.810.545,816
September 30, 202410.610.6410.6410.710.64,100
September 27, 202410.7710.7710.7710.7710.556,700
September 26, 202410.9910.7810.7810.9910.782,622
September 25, 202410.7910.7710.7710.8210.777,922
September 24, 202411.2710.8510.8511.2710.8546,032
September 23, 202411.3511.2711.2711.4711.273,700
September 20, 202411.5811.4311.4311.5811.49,002
September 19, 202411.7111.611.611.7211.347,704
September 18, 202411.9511.7411.4911.9911.748,813
September 17, 202411.7211.9211.6711.9311.7212,224
September 16, 202411.4911.6711.4211.7311.455,947
September 13, 202411.3811.3811.1411.4811.381,109
September 12, 202411.4311.3811.1411.4311.382,377
September 11, 202411.4711.3811.1411.4911.381,510
September 10, 202411.211.4611.2211.4611.21,500
September 09, 202411.3711.4511.2111.4511.115,306
September 06, 202411.4611.4611.2211.4611.46300
September 05, 202411.4611.4611.2211.4711.46800
September 04, 202411.3611.411.1611.411.36924
September 03, 202411.4411.3911.1511.4411.391,127
August 30, 202411.4711.4611.2211.4711.46828
August 29, 202411.4111.4811.2411.4811.41640
August 28, 202411.4111.4211.1811.4311.411,600
August 27, 202411.4711.4811.2311.4911.45,512
August 26, 202411.5211.5511.311.5511.52724
August 23, 202411.4511.5211.2711.5211.435,800
August 22, 202411.5211.5211.2711.5211.52300
August 21, 202411.4911.4811.2411.5211.481,232
August 20, 202411.411.4811.2311.5211.43,100
August 19, 202411.4311.4411.211.4511.433,840
August 16, 202411.4111.5311.2811.5311.414,000
August 15, 202411.5611.5311.2811.5611.433,039
August 14, 202411.5911.711.4511.711.591,100
August 13, 202411.5811.7611.5111.7611.582,431
August 12, 202411.5311.5911.3411.7911.531,909
August 09, 202411.811.611.3511.811.47,700
August 08, 202411.7411.911.651211.744,902
August 07, 20241211.911.651211.754,600
August 06, 202411.7411.9711.7211.9811.591,738