Silver Spike Investment Corp. (SSIC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.16 | 11.30 | 11.03 | 11.19 | 11.19 | 11,500 |
| 01 May 2024 | 11.07 | 11.15 | 11.01 | 11.14 | 11.14 | 6,100 |
| 30 Apr 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 15,900 |
| 29 Apr 2024 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | 10,600 |
| 26 Apr 2024 | 11.22 | 11.22 | 11.02 | 11.18 | 11.18 | 4,800 |
| 25 Apr 2024 | 11.08 | 11.11 | 11.08 | 11.11 | 11.11 | 400 |
| 24 Apr 2024 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 2,300 |
| 23 Apr 2024 | 11.09 | 11.11 | 10.90 | 11.11 | 11.11 | 17,300 |
| 22 Apr 2024 | 10.82 | 11.19 | 10.82 | 11.07 | 11.07 | 58,900 |
| 19 Apr 2024 | 10.60 | 10.96 | 10.51 | 10.96 | 10.96 | 15,000 |
| 18 Apr 2024 | 10.60 | 10.87 | 10.49 | 10.73 | 10.73 | 40,700 |
| 17 Apr 2024 | 10.68 | 10.68 | 10.32 | 10.40 | 10.40 | 12,700 |
| 16 Apr 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 10.19 | 2,100 |
| 15 Apr 2024 | 10.03 | 10.30 | 10.00 | 10.16 | 10.16 | 15,300 |
| 12 Apr 2024 | 9.93 | 10.00 | 9.90 | 9.91 | 9.91 | 10,300 |
| 11 Apr 2024 | 9.81 | 10.00 | 9.74 | 9.98 | 9.98 | 13,900 |
| 10 Apr 2024 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | 4,800 |
| 09 Apr 2024 | 9.69 | 10.00 | 9.69 | 9.90 | 9.90 | 14,100 |
| 08 Apr 2024 | 9.75 | 9.85 | 9.70 | 9.70 | 9.70 | 6,800 |
| 05 Apr 2024 | 9.91 | 9.91 | 9.74 | 9.80 | 9.80 | 1,300 |
| 04 Apr 2024 | 9.68 | 10.00 | 9.67 | 10.00 | 10.00 | 8,100 |
| 03 Apr 2024 | 9.52 | 9.73 | 9.52 | 9.61 | 9.61 | 6,300 |
| 02 Apr 2024 | 9.50 | 9.72 | 9.50 | 9.72 | 9.72 | 1,800 |
| 01 Apr 2024 | 9.66 | 9.70 | 9.50 | 9.69 | 9.69 | 8,800 |
| 28 Mar 2024 | 9.68 | 9.70 | 8.38 | 9.61 | 9.61 | 65,200 |
| 27 Mar 2024 | 9.70 | 9.86 | 9.13 | 9.86 | 9.86 | 110,900 |
| 26 Mar 2024 | 9.88 | 9.95 | 9.76 | 9.81 | 9.81 | 7,500 |
| 25 Mar 2024 | 9.93 | 9.98 | 9.70 | 9.80 | 9.80 | 14,300 |
| 22 Mar 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 14,100 |
| 21 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.63 | 9.63 | 5,000 |
| 20 Mar 2024 | 9.70 | 9.70 | 9.41 | 9.66 | 9.66 | 17,600 |
| 19 Mar 2024 | 9.51 | 9.82 | 9.51 | 9.70 | 9.70 | 22,600 |
| 19 Mar 2024 | 0.25 Dividend | |||||
| 18 Mar 2024 | 9.97 | 9.97 | 9.85 | 9.85 | 9.60 | 25,600 |
| 15 Mar 2024 | 9.99 | 10.00 | 9.86 | 9.86 | 9.61 | 9,100 |
| 14 Mar 2024 | 9.84 | 9.97 | 9.72 | 9.77 | 9.52 | 22,500 |
| 13 Mar 2024 | 9.93 | 9.93 | 9.84 | 9.84 | 9.59 | 4,100 |
| 12 Mar 2024 | 9.70 | 10.00 | 9.70 | 9.85 | 9.60 | 12,100 |
| 11 Mar 2024 | 9.78 | 9.82 | 9.77 | 9.81 | 9.56 | 4,900 |
| 08 Mar 2024 | 9.70 | 9.85 | 9.70 | 9.70 | 9.45 | 8,300 |
| 07 Mar 2024 | 9.98 | 9.98 | 9.70 | 9.78 | 9.54 | 12,100 |
| 06 Mar 2024 | 10.04 | 10.09 | 9.98 | 10.00 | 9.75 | 8,900 |
| 05 Mar 2024 | 10.10 | 10.10 | 10.01 | 10.01 | 9.75 | 9,600 |
| 04 Mar 2024 | 10.10 | 10.13 | 10.09 | 10.09 | 9.83 | 1,600 |
| 01 Mar 2024 | 10.16 | 10.16 | 10.06 | 10.14 | 9.88 | 4,900 |
| 29 Feb 2024 | 10.14 | 10.33 | 10.05 | 10.14 | 9.88 | 7,800 |
| 28 Feb 2024 | 10.29 | 10.33 | 10.02 | 10.02 | 9.77 | 18,800 |
| 27 Feb 2024 | 10.20 | 10.39 | 10.09 | 10.28 | 10.02 | 54,000 |
| 26 Feb 2024 | 10.02 | 10.33 | 9.98 | 10.23 | 9.97 | 32,400 |
| 23 Feb 2024 | 9.63 | 10.15 | 9.47 | 10.05 | 9.79 | 90,400 |
| 22 Feb 2024 | 9.03 | 9.55 | 9.03 | 9.55 | 9.31 | 62,400 |
| 21 Feb 2024 | 8.76 | 9.06 | 8.57 | 9.03 | 8.80 | 35,800 |
| 20 Feb 2024 | 8.06 | 8.82 | 8.06 | 8.63 | 8.41 | 77,000 |
| 16 Feb 2024 | 7.90 | 8.10 | 7.85 | 7.93 | 7.73 | 30,800 |
| 15 Feb 2024 | 7.98 | 8.02 | 7.98 | 8.02 | 7.82 | 10,500 |
| 14 Feb 2024 | 8.14 | 8.14 | 7.98 | 7.98 | 7.78 | 3,500 |
| 13 Feb 2024 | 8.26 | 8.26 | 8.15 | 8.15 | 7.94 | 400 |
| 12 Feb 2024 | 7.96 | 8.10 | 7.96 | 8.03 | 7.82 | 1,800 |
| 09 Feb 2024 | 7.95 | 7.97 | 7.95 | 7.97 | 7.77 | 1,600 |
| 08 Feb 2024 | 8.01 | 8.17 | 8.00 | 8.05 | 7.85 | 5,300 |
| 07 Feb 2024 | 8.09 | 8.09 | 7.95 | 8.05 | 7.85 | 900 |
| 06 Feb 2024 | 7.87 | 8.15 | 7.87 | 8.01 | 7.81 | 9,000 |
| 05 Feb 2024 | 7.75 | 7.95 | 7.75 | 7.87 | 7.67 | 6,000 |
| 02 Feb 2024 | 7.79 | 7.95 | 7.72 | 7.94 | 7.74 | 4,900 |
| 01 Feb 2024 | 7.68 | 7.91 | 7.66 | 7.73 | 7.53 | 7,700 |
| 31 Jan 2024 | 7.68 | 7.70 | 7.67 | 7.69 | 7.49 | 8,800 |
| 30 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.68 | 7.48 | 6,400 |
| 29 Jan 2024 | 7.62 | 7.70 | 7.62 | 7.70 | 7.50 | 5,400 |
| 26 Jan 2024 | 7.70 | 7.70 | 7.66 | 7.69 | 7.49 | 10,000 |
| 25 Jan 2024 | 7.70 | 7.70 | 7.61 | 7.69 | 7.49 | 5,400 |
| 24 Jan 2024 | 7.69 | 7.85 | 7.65 | 7.65 | 7.46 | 14,200 |
| 23 Jan 2024 | 7.69 | 7.92 | 7.61 | 7.90 | 7.70 | 5,800 |
| 22 Jan 2024 | 8.16 | 8.19 | 7.29 | 7.65 | 7.46 | 32,800 |
| 19 Jan 2024 | 8.16 | 8.40 | 8.16 | 8.21 | 8.00 | 4,200 |
| 18 Jan 2024 | 8.30 | 8.30 | 8.16 | 8.19 | 7.98 | 6,000 |
| 17 Jan 2024 | 8.40 | 8.41 | 8.30 | 8.30 | 8.09 | 4,100 |
| 16 Jan 2024 | 8.43 | 8.43 | 8.30 | 8.30 | 8.09 | 7,300 |
| 12 Jan 2024 | 8.43 | 8.48 | 8.40 | 8.43 | 8.21 | 2,100 |
| 11 Jan 2024 | 8.38 | 8.40 | 8.37 | 8.40 | 8.19 | 2,400 |
| 10 Jan 2024 | 8.38 | 8.40 | 8.36 | 8.36 | 8.15 | 7,700 |
| 09 Jan 2024 | 8.46 | 8.54 | 8.38 | 8.44 | 8.23 | 4,300 |
| 08 Jan 2024 | 8.50 | 8.57 | 8.45 | 8.46 | 8.25 | 4,300 |
| 05 Jan 2024 | 8.44 | 8.52 | 8.41 | 8.50 | 8.28 | 9,900 |
| 04 Jan 2024 | 8.43 | 8.50 | 8.35 | 8.44 | 8.23 | 9,100 |
| 03 Jan 2024 | 8.49 | 8.55 | 8.38 | 8.39 | 8.18 | 13,200 |
| 02 Jan 2024 | 8.43 | 8.62 | 8.40 | 8.47 | 8.26 | 17,200 |
| 29 Dec 2023 | 8.50 | 8.55 | 8.36 | 8.44 | 8.23 | 19,000 |
| 28 Dec 2023 | 8.63 | 8.63 | 8.41 | 8.41 | 8.20 | 2,000 |
| 27 Dec 2023 | 8.41 | 8.58 | 8.32 | 8.35 | 8.14 | 8,400 |
| 26 Dec 2023 | 8.53 | 8.60 | 8.35 | 8.36 | 8.15 | 18,700 |
| 22 Dec 2023 | 8.32 | 8.45 | 8.32 | 8.42 | 8.21 | 21,400 |
| 21 Dec 2023 | 8.75 | 8.87 | 8.32 | 8.32 | 8.11 | 21,300 |
| 20 Dec 2023 | 8.92 | 9.10 | 8.67 | 8.69 | 8.47 | 37,200 |
| 19 Dec 2023 | 8.85 | 9.30 | 8.45 | 8.85 | 8.63 | 70,400 |
| 19 Dec 2023 | 0.7 Dividend | |||||
| 18 Dec 2023 | 9.85 | 10.03 | 9.69 | 9.81 | 8.88 | 91,300 |
| 15 Dec 2023 | 9.73 | 9.84 | 9.55 | 9.73 | 8.81 | 50,800 |
| 14 Dec 2023 | 9.70 | 9.77 | 9.50 | 9.50 | 8.60 | 34,900 |
| 13 Dec 2023 | 9.50 | 9.57 | 9.35 | 9.48 | 8.58 | 16,700 |
| 12 Dec 2023 | 9.58 | 9.86 | 9.48 | 9.50 | 8.60 | 18,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.