Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Spike Investment Corp (NQ: SSIC )

11.22 -0.13 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.529 0 +0.04(+0.50%)
May 27, 2022 8.741 9.649 8.478 8.486 18,320 -0.42(-4.76%)
May 26, 2022 9.598 9.598 8.639 8.911 472 +0.21(+2.44%)
May 25, 2022 8.826 8.911 8.656 8.698 3,722 -0.63(-6.73%)
May 24, 2022 9.326 9.326 9.326 9.326 207 -0.01(-0.09%)
May 23, 2022 9.606 9.666 8.274 9.335 41,407 -0.85(-8.33%)
May 20, 2022 9.326 10.18 9.301 10.18 27,815 +0.53(+5.54%)
May 19, 2022 10.18 10.18 9.055 9.649 13,591 -0.86(-8.16%)
May 18, 2022 10.88 10.89 10.19 10.51 2,236 +0.67(+6.82%)
May 17, 2022 8.656 10.98 8.656 9.835 9,575 +1.64(+19.98%)
May 13, 2022 8.198 97 +0.70(+9.40%)
May 12, 2022 7.434 7.831 7.434 7.493 9,729 +0.11(+1.49%)
May 11, 2022 7.383 7.383 7.383 7.383 500 +0.00(+0.00%)
May 10, 2022 7.341 7.511 7.256 7.383 13,650 +0.16(+2.23%)
May 09, 2022 7.638 7.848 7.213 7.222 18,124 -0.42(-5.44%)
May 06, 2022 7.638 7.638 7.638 7.638 1,866 -0.17(-2.17%)
May 05, 2022 9.080 9.080 7.722 7.807 19,167 -0.48(-5.83%)
May 04, 2022 8.300 8.300 8.291 8.291 2,554 +0.78(+10.40%)
May 03, 2022 7.672 7.884 7.417 7.510 23,203 -0.06(-0.84%)
May 02, 2022 9.208 9.360 7.502 7.574 30,040 -1.40(-15.59%)
Apr 29, 2022 9.534 9.685 8.944 8.973 2,711 -0.78(-7.98%)
Apr 27, 2022 9.751 182 +0.83(+9.33%)
Apr 25, 2022 8.919 0 +0.17(+1.89%)
Apr 22, 2022 9.335 9.479 8.495 8.754 7,446 -0.45(-4.84%)
Apr 21, 2022 10.18 10.18 9.199 9.199 1,455 -1.45(-13.63%)
Apr 19, 2022 10.65 293 +0.04(+0.40%)
Apr 18, 2022 10.95 10.95 10.61 10.61 2,154 -0.13(-1.19%)
Apr 12, 2022 10.73 0 +0.04(+0.40%)
Apr 08, 2022 10.69 34 -0.59(-5.19%)
Apr 07, 2022 11.28 11.28 11.28 11.28 352 -0.01(-0.07%)
Apr 06, 2022 11.29 11.29 11.29 11.29 757 +0.00(+0.00%)
Apr 05, 2022 11.39 11.39 11.29 11.29 1,522 -0.17(-1.48%)
Apr 04, 2022 11.32 11.46 11.32 11.46 663 +0.17(+1.50%)
Mar 30, 2022 11.29 287 +0.08(+0.76%)
Mar 29, 2022 11.46 11.57 10.15 11.20 23,188 -0.25(-2.22%)
Mar 28, 2022 11.46 11.46 11.46 11.46 401 -0.31(-2.67%)
Mar 25, 2022 11.12 11.80 11.12 11.77 4,213 +0.75(+6.77%)
Mar 23, 2022 11.02 134 +0.36(+3.34%)
Mar 22, 2022 11.63 11.63 10.46 10.67 6,294 -0.96(-8.25%)
Mar 21, 2022 11.63 11.67 11.62 11.63 11,946 +0.00(+0.00%)
Mar 18, 2022 11.58 11.63 11.58 11.63 3,188 +0.55(+4.98%)
Mar 17, 2022 10.82 11.07 10.82 11.07 934 +0.28(+2.59%)
Mar 16, 2022 11.07 11.24 10.79 10.79 11,874 -0.34(-3.06%)
Mar 15, 2022 11.88 11.88 11.07 11.14 3,345 -0.32(-2.80%)
Mar 14, 2022 11.89 11.89 11.46 11.46 2,782 -0.77(-6.31%)
Mar 11, 2022 12.28 12.28 12.23 12.23 599 +0.73(+6.35%)
Mar 07, 2022 11.50 14 -0.42(-3.56%)
Mar 04, 2022 11.92 11.92 11.88 11.92 4,345 +0.00(+0.00%)
Mar 03, 2022 11.87 11.92 11.87 11.92 8,637 +0.01(+0.07%)
Mar 02, 2022 11.75 11.91 11.70 11.91 3,894 -0.03(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.