Silver Spike Investment Corporation (SSIC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 3.66172624237 | 11.47 | 11.98 | 11.3101 | 2955 | 11.80661004 | CS |
| 4 | 0.09 | 0.762711864407 | 11.8 | 12.4499 | 11.26 | 12257 | 11.91969865 | CS |
| 12 | 0.79 | 7.11711711712 | 11.1 | 12.4499 | 10.9 | 10422 | 11.59648491 | CS |
| 26 | 3.44 | 40.7100591716 | 8.45 | 12.4499 | 7.29 | 14162 | 10.22904172 | CS |
| 52 | 3.62 | 43.7726723096 | 8.27 | 12.4499 | 7.29 | 11257 | 9.87120017 | CS |
| 156 | -2.11 | -15.0714285714 | 14 | 15.1099 | 7.29 | 8237 | 10.07926944 | CS |
| 260 | -2.11 | -15.0714285714 | 14 | 15.1099 | 7.29 | 8237 | 10.07926944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.89 | 0.09 | 0.76 | 11.66 | 11.89 | 11.3101 | 6648 |
| 1720823700 | 11.8 | 0.13 | 1.07 | 11.68 | 11.97 | 11.68 | 2294 |
| 1720737300 | 11.675 | -0.14 | -1.14 | 11.73 | 11.82 | 11.675 | 1538 |
| 1720650900 | 11.81 | 0.18 | 1.55 | 11.6 | 11.9092 | 11.56 | 2344 |
| 1720564500 | 11.63 | 0.16 | 1.39 | 11.47 | 11.98 | 11.4 | 1952 |
| 1720478100 | 11.47 | -0.08 | -0.69 | 11.65 | 11.65 | 11.41 | 3541 |
| 1720218900 | 11.55 | -0.42 | -3.51 | 11.9 | 11.9 | 11.33 | 4817 |
| 1720040640 | 11.97 | 0.7 | 6.21 | 11.28 | 12.09 | 11.28 | 4959 |
| 1719959700 | 11.27 | -0.29 | -2.51 | 11.56 | 11.56 | 11.26 | 8988 |
| 1719873300 | 11.5597 | -0.14 | -1.20 | 11.71 | 11.81 | 11.5 | 7462 |
| 1719614100 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1719527700 | 11.7 | -0.13 | -1.10 | 11.87 | 11.8799 | 11.69 | 4314 |
| 1719441300 | 11.83 | 0.09 | 0.77 | 11.63 | 11.88 | 11.62 | 4506 |
| 1719354900 | 11.74 | -0.25 | -2.08 | 11.97 | 11.97 | 11.61 | 21327 |
| 1719268500 | 11.9899 | -0.07 | -0.58 | 11.98 | 11.9959 | 11.67 | 11417 |
| 1719009300 | 12.06 | 0.46 | 3.97 | 11.59 | 12.43 | 11.59 | 7267 |
| 1718922900 | 11.6 | -0.78 | -6.30 | 12.01 | 12.33 | 11.58 | 46470 |
| 1718750100 | 12.38 | 0.68 | 5.81 | 11.8 | 12.4499 | 11.6 | 68521 |
| 1718663700 | 11.7 | -0.15 | -1.27 | 11.89 | 11.89 | 11.7 | 24070 |
| 1718404500 | 11.85 | 0.15 | 1.28 | 11.6203 | 11.85 | 11.6203 | 24022 |
| 1718318100 | 11.7 | 0 | 0.00 | 11.72 | 11.74 | 11.5942 | 3622 |
| 1718231700 | 11.7 | 0.06 | 0.56 | 11.66 | 11.74 | 11.655 | 5909 |
| 1718145300 | 11.635 | -0.17 | -1.44 | 11.77 | 11.8899 | 11.5619 | 20115 |
| 1718058900 | 11.805 | 0.36 | 3.10 | 11.54 | 11.8599 | 11.42 | 16677 |
| 1717799700 | 11.45 | 0.03 | 0.26 | 11.28 | 11.71 | 11.28 | 16692 |
| 1717713300 | 11.42 | 0.02 | 0.18 | 11.28 | 11.44 | 11.28 | 2570 |
| 1717626900 | 11.4 | 0.01 | 0.09 | 11.42 | 11.44 | 11.325 | 2098 |
| 1717540500 | 11.39 | 0.02 | 0.18 | 11.26 | 11.44 | 11.21 | 20955 |
| 1717454100 | 11.37 | 0.02 | 0.18 | 11.39 | 11.39 | 11.25 | 24280 |
| 1717194900 | 11.35 | 0 | 0.00 | 11.39 | 11.4 | 11.2877 | 7713 |
| 1717108500 | 11.35 | 0.09 | 0.80 | 11.26 | 11.3999 | 11.25 | 6176 |
| 1717022100 | 11.26 | -0.04 | -0.35 | 11.22 | 11.3 | 11.22 | 5508 |
| 1716935700 | 11.3 | -0.07 | -0.62 | 11.24 | 11.37 | 11.21 | 26040 |
| 1716590100 | 11.37 | 0.05 | 0.48 | 11.21 | 11.54 | 11.21 | 4802 |
| 1716503700 | 11.3154 | -0.05 | -0.48 | 11.29 | 11.48 | 11.25 | 2692 |
| 1716417300 | 11.37 | -0.04 | -0.35 | 11.39 | 11.49 | 11.2249 | 14660 |
| 1716330900 | 11.4099 | 0.1 | 0.93 | 11.4 | 11.6 | 11.3942 | 8898 |
| 1716244500 | 11.305 | 0.08 | 0.76 | 11.22 | 11.3948 | 11.2101 | 7005 |
| 1715985300 | 11.22 | -0.13 | -1.15 | 11.34 | 11.55 | 11.22 | 4385 |
| 1715898900 | 11.35 | -0.13 | -1.15 | 11.52 | 11.6251 | 11.35 | 2861 |
| 1715812500 | 11.4825 | 0.04 | 0.37 | 11.51 | 11.66 | 11.34 | 5642 |
| 1715726100 | 11.44 | 0.11 | 0.98 | 11.33 | 11.44 | 11.32 | 1186 |
| 1715639700 | 11.3291 | 0.03 | 0.26 | 11.37 | 11.5 | 11.21 | 10626 |
| 1715380500 | 11.3 | -0.02 | -0.18 | 11.29 | 11.49 | 11.28 | 5151 |
| 1715294100 | 11.32 | -0.09 | -0.75 | 11.4 | 11.4 | 11.315 | 8924 |
| 1715207700 | 11.405 | 0.01 | 0.09 | 11.42 | 11.42 | 11.3501 | 2870 |
| 1715121300 | 11.395 | 0.1 | 0.89 | 11.34 | 11.41 | 11.2401 | 9621 |
| 1715034900 | 11.295 | 0.13 | 1.12 | 11.12 | 11.3299 | 11.12 | 5513 |
| 1714775700 | 11.17 | -0.02 | -0.17 | 11.18 | 11.2898 | 11.0151 | 5323 |
| 1714689300 | 11.1886 | 0.05 | 0.44 | 11.08 | 11.2976 | 11.0309 | 11459 |
| 1714602900 | 11.14 | -0.16 | -1.42 | 11.28 | 11.28 | 11.0103 | 6061 |
| 1714516500 | 11.2999 | 0.25 | 2.31 | 11 | 11.2999 | 11 | 15858 |
| 1714430100 | 11.045 | -0.13 | -1.18 | 11.15 | 11.15 | 11.0001 | 10552 |
| 1714170900 | 11.1774 | 0.07 | 0.61 | 11.13 | 11.22 | 11.0201 | 4821 |
| 1714084500 | 11.11 | 0.03 | 0.25 | 11.2 | 11.2 | 11.08 | 409 |
| 1713998100 | 11.0818 | -0.03 | -0.25 | 11.12 | 11.16 | 11.0818 | 2316 |
| 1713911700 | 11.11 | 0.04 | 0.38 | 11.1 | 11.11 | 10.9 | 17165 |
| 1713825300 | 11.0674 | 0.11 | 0.98 | 10.82 | 11.19 | 10.82 | 58872 |
| 1713566100 | 10.96 | 0.23 | 2.14 | 10.55 | 10.96 | 10.5106 | 14858 |
| 1713479700 | 10.73 | 0.33 | 3.17 | 10.6 | 10.8699 | 10.49 | 40718 |
| 1713393300 | 10.4 | 0.21 | 2.06 | 10.68 | 10.68 | 10.32 | 12572 |
| 1713306900 | 10.19 | 0.03 | 0.30 | 10.22 | 10.22 | 10.17 | 2116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
