Silver Spike Investment C... (SSIC)
NASDAQ: SSIC
· Real-Time Price · USD
10.73
0.13 (1.23%)
At close: Oct 01, 2024, 10:00 PM
SSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 12.96 | 12.98 | 12.87 | 12.94 | 12.94 | -0.31% | 11,880 |
| Oct 28, 2024 | 12.99 | 13.00 | 12.98 | 12.98 | 12.98 | -0.15% | 1,385 |
| Oct 25, 2024 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 0.31% | 2,324 |
| Oct 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% | 515 |
| Oct 23, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | 0.00% | 1,107 |
| Oct 22, 2024 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | 0.31% | 3,860 |
| Oct 21, 2024 | 13.12 | 13.25 | 12.96 | 12.96 | 12.96 | -1.82% | 5,957 |
| Oct 18, 2024 | 13.07 | 13.32 | 13.07 | 13.20 | 13.20 | 0.84% | 7,089 |
| Oct 17, 2024 | 13.09 | 13.14 | 13.01 | 13.09 | 13.09 | -0.76% | 4,888 |
| Oct 16, 2024 | 13.12 | 13.31 | 13.03 | 13.19 | 13.19 | -0.38% | 7,884 |
| Oct 15, 2024 | 13.32 | 13.32 | 12.98 | 13.24 | 13.24 | 0.08% | 9,005 |
| Oct 14, 2024 | 12.85 | 13.38 | 12.79 | 13.23 | 13.23 | 3.36% | 37,809 |
| Oct 11, 2024 | 12.90 | 12.97 | 12.80 | 12.80 | 12.80 | -0.70% | 32,594 |
| Oct 10, 2024 | 12.75 | 12.89 | 12.73 | 12.89 | 12.89 | 1.18% | 22,906 |
| Oct 9, 2024 | 12.48 | 12.87 | 12.48 | 12.74 | 12.74 | 1.35% | 35,153 |
| Oct 8, 2024 | 12.46 | 12.57 | 12.35 | 12.57 | 12.57 | 1.37% | 44,735 |
| Oct 7, 2024 | 12.00 | 12.55 | 12.00 | 12.40 | 12.40 | 4.20% | 50,977 |
| Oct 4, 2024 | 12.15 | 12.27 | 11.65 | 11.90 | 11.90 | 1.28% | 77,811 |
| Oct 3, 2024 | 11.09 | 12.50 | 11.02 | 11.75 | 11.75 | 6.33% | 42,695 |
| Oct 2, 2024 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | 2.89% | 4,668 |