Silver Spike Investment Corp (SSIC) Historical Stock Data
11.10 ↓0.01 (-0.09%)
As of April 22, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, SSIC is up 0.44% a day on average. There have been 16 days where Silver Spike Investment Corp closed green and 14 days where SSIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11.09 | 11.11 | ↑$0.02 (0.23%) | 10.90 | 11.11 | 17.27K |
| 2024-04-22 | 10.82 | 11.07 | ↑$0.25 (2.29%) | 10.82 | 11.19 | 58.89K |
| 2024-04-19 | 10.61 | 10.96 | ↑$0.36 (3.35%) | 10.51 | 10.96 | 14.96K |
| 2024-04-18 | 10.60 | 10.73 | ↑$0.13 (1.23%) | 10.49 | 10.87 | 40.72K |
| 2024-04-17 | 10.68 | 10.40 | ↓$0.28 (-2.62%) | 10.32 | 10.68 | 12.66K |
| 2024-04-16 | 10.22 | 10.19 | ↓$0.03 (-0.29%) | 10.17 | 10.22 | 2.12K |
| 2024-04-15 | 10.03 | 10.16 | ↑$0.13 (1.30%) | 10.00 | 10.30 | 15.28K |
| 2024-04-12 | 9.93 | 9.91 | ↓$0.02 (-0.23%) | 9.90 | 10.00 | 10.35K |
| 2024-04-11 | 9.82 | 9.98 | ↑$0.16 (1.68%) | 9.75 | 10.00 | 13.94K |
| 2024-04-10 | 9.81 | 9.83 | ↑$0.02 (0.20%) | 9.80 | 9.85 | 4.82K |
| 2024-04-09 | 9.70 | 9.90 | ↑$0.21 (2.11%) | 9.70 | 10.00 | 14.05K |
| 2024-04-08 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.70 | 9.85 | 6.82K |
| 2024-04-05 | 9.91 | 9.80 | ↓$0.11 (-1.11%) | 9.74 | 9.91 | 1.26K |
| 2024-04-04 | 9.68 | 10.00 | ↑$0.32 (3.36%) | 9.67 | 10.00 | 8.13K |
| 2024-04-03 | 9.52 | 9.61 | ↑$0.09 (0.95%) | 9.52 | 9.73 | 6.33K |
| 2024-04-02 | 9.50 | 9.72 | ↑$0.22 (2.28%) | 9.50 | 9.72 | 1.78K |
| 2024-04-01 | 9.67 | 9.69 | ↑$0.03 (0.26%) | 9.50 | 9.70 | 8.76K |
| 2024-03-28 | 9.68 | 9.61 | ↓$0.07 (-0.76%) | 8.38 | 9.70 | 65.21K |
| 2024-03-27 | 9.70 | 9.86 | ↑$0.16 (1.65%) | 9.13 | 9.86 | 110.88K |
| 2024-03-26 | 9.88 | 9.81 | ↓$0.06 (-0.66%) | 9.76 | 9.95 | 7.49K |
| 2024-03-25 | 9.93 | 9.80 | ↓$0.13 (-1.31%) | 9.70 | 9.98 | 14.31K |
| 2024-03-22 | 9.66 | 9.80 | ↑$0.15 (1.50%) | 9.65 | 9.80 | 14.10K |
| 2024-03-21 | 9.70 | 9.63 | ↓$0.07 (-0.72%) | 9.60 | 9.70 | 4.99K |
| 2024-03-20 | 9.70 | 9.66 | ↓$0.04 (-0.41%) | 9.41 | 9.70 | 17.64K |
| 2024-03-19 | 9.51 | 9.70 | ↑$0.19 (2.00%) | 9.51 | 9.82 | 22.56K |
| 2024-03-18 | 9.97 | 9.85 | ↓$0.12 (-1.20%) | 9.85 | 9.97 | 25.55K |
| 2024-03-15 | 9.99 | 9.86 | ↓$0.13 (-1.26%) | 9.86 | 10.00 | 9.09K |
| 2024-03-14 | 9.84 | 9.77 | ↓$0.07 (-0.71%) | 9.72 | 9.97 | 22.50K |
| 2024-03-13 | 9.93 | 9.84 | ↓$0.09 (-0.93%) | 9.84 | 9.93 | 4.10K |
| 2024-03-12 | 9.70 | 9.85 | ↑$0.15 (1.53%) | 9.70 | 10.00 | 12.13K |
Create an account or log in to view more rows.
$SSIC wow you bulls are losers
$SSIC has just been halted from trading.
$SSIC Green today if ya buy
$SSIC oversold! Buy the dip
$SSIC Burn burn burn
$SSIC buy buy buy!!
$SSIC always with good potential for a long term Hodl
$SSIC strong move here
$SSIC will go green when market opens!
$SSIC lol who sold