-
5 DAY PERFORMANCE
-17.00% -
1 MONTH PERFORMANCE
-17.13% -
3 MONTH PERFORMANCE
-6.45% -
6 MONTH PERFORMANCE
-5.87% -
YEAR-TO-DATE PERFORMANCE
+27.25% -
1 YEAR PERFORMANCE
+13.77%
Silver Spike Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2024 | $12.96 | $12.94 (-0.15%) | $12.98 | $12.87 | 11,880 | $80.42 M |
| 10/28/2024 | $12.99 | $12.98 (-0.08%) | $13.00 | $12.98 | 1,385 | $80.67 M |
| 10/25/2024 | $12.97 | $13.00 (0.23%) | $13.00 | $12.97 | 2,324 | $80.79 M |
| 10/24/2024 | $12.96 | $12.96 (0%) | $12.96 | $12.96 | 515 | $80.55 M |
| 10/23/2024 | $12.96 | $13.00 (0.31%) | $13.00 | $12.96 | 1,107 | $80.79 M |
| 10/22/2024 | $12.89 | $13.00 (0.85%) | $13.00 | $12.89 | 3,860 | $80.79 M |
| 10/21/2024 | $13.12 | $12.96 (-1.22%) | $13.25 | $12.96 | 5,957 | $80.55 M |
| 10/18/2024 | $13.07 | $13.20 (0.99%) | $13.32 | $13.07 | 7,089 | $82.04 M |
| 10/17/2024 | $13.09 | $13.09 (0%) | $13.14 | $13.01 | 4,888 | $81.35 M |
| 10/16/2024 | $13.12 | $13.19 (0.53%) | $13.31 | $13.03 | 7,884 | $81.98 M |
| 10/15/2024 | $13.32 | $13.24 (-0.6%) | $13.32 | $12.98 | 9,005 | $82.29 M |
| 10/14/2024 | $12.85 | $13.23 (2.96%) | $13.38 | $12.79 | 37,809 | $82.22 M |
| 10/11/2024 | $12.90 | $12.80 (-0.78%) | $12.97 | $12.80 | 32,594 | $79.55 M |
| 10/10/2024 | $12.75 | $12.89 (1.1%) | $12.89 | $12.73 | 22,906 | |
| 10/09/2024 | $12.48 | $12.74 (2.08%) | $12.87 | $12.48 | 35,153 | |
| 10/08/2024 | $12.46 | $12.57 (0.88%) | $12.57 | $12.35 | 44,735 | $78.12 M |
| 10/07/2024 | $12.00 | $12.40 (3.33%) | $12.55 | $12.00 | 50,977 | $77.07 M |
| 10/04/2024 | $12.15 | $11.90 (-2.06%) | $12.27 | $11.65 | 77,811 | |
| 10/03/2024 | $11.09 | $11.75 (5.95%) | $12.50 | $11.02 | 42,695 | |
| 10/02/2024 | $11.20 | $11.05 (-1.34%) | $11.20 | $11.00 | 4,668 | |
| 10/01/2024 | $10.54 | $10.74 (1.9%) | $10.80 | $10.54 | 5,816 | $66.75 M |
| 09/30/2024 | $10.60 | $10.64 (0.38%) | $10.70 | $10.60 | 4,100 | $66.13 M |
| 09/27/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.55 | 6,700 | $66.93 M |
| 09/26/2024 | $10.99 | $10.78 (-1.91%) | $10.99 | $10.78 | 2,622 | $67.00 M |
| 09/25/2024 | $10.79 | $10.77 (-0.19%) | $10.82 | $10.77 | 7,922 | $66.93 M |
| 09/24/2024 | $11.27 | $10.85 (-3.73%) | $11.27 | $10.85 | 46,032 | $67.43 M |
| 09/23/2024 | $11.35 | $11.27 (-0.7%) | $11.47 | $11.27 | 3,700 | $70.04 M |
| 09/20/2024 | $11.58 | $11.43 (-1.3%) | $11.58 | $11.40 | 9,002 | $71.04 M |
| 09/19/2024 | $11.71 | $11.60 (-0.94%) | $11.72 | $11.34 | 7,704 | $72.09 M |
| 09/18/2024 | $11.95 | $11.74 (-1.76%) | $11.99 | $11.74 | 8,813 | $72.96 M |
| 09/17/2024 | $11.72 | $11.92 (1.71%) | $11.93 | $11.72 | 12,224 | $74.08 M |
| 09/16/2024 | $11.49 | $11.67 (1.57%) | $11.73 | $11.45 | 5,947 | $72.53 M |
| 09/13/2024 | $11.38 | $11.38 (0%) | $11.48 | $11.38 | 1,109 | $70.73 M |
| 09/12/2024 | $11.43 | $11.38 (-0.44%) | $11.43 | $11.38 | 2,377 | $70.73 M |
| 09/11/2024 | $11.47 | $11.38 (-0.78%) | $11.49 | $11.38 | 1,510 | $70.73 M |
| 09/10/2024 | $11.20 | $11.46 (2.32%) | $11.46 | $11.20 | 1,500 | $71.22 M |
| 09/09/2024 | $11.37 | $11.45 (0.7%) | $11.45 | $11.11 | 5,306 | $71.16 M |
| 09/06/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 300 | $71.22 M |
| 09/05/2024 | $11.46 | $11.46 (0%) | $11.47 | $11.46 | 800 | $71.22 M |
| 09/04/2024 | $11.36 | $11.40 (0.35%) | $11.40 | $11.36 | 924 | $70.85 M |
| 09/03/2024 | $11.44 | $11.39 (-0.44%) | $11.44 | $11.39 | 1,127 | $70.79 M |
| 08/30/2024 | $11.47 | $11.46 (-0.09%) | $11.47 | $11.46 | 828 | $71.22 M |
| 08/29/2024 | $11.41 | $11.48 (0.61%) | $11.48 | $11.41 | 640 | $71.35 M |
| 08/28/2024 | $11.41 | $11.42 (0.09%) | $11.43 | $11.41 | 1,600 | $70.97 M |
| 08/27/2024 | $11.47 | $11.48 (0.09%) | $11.49 | $11.40 | 5,512 | $71.35 M |
| 08/26/2024 | $11.52 | $11.55 (0.26%) | $11.55 | $11.52 | 724 | $71.78 M |
| 08/23/2024 | $11.45 | $11.52 (0.61%) | $11.52 | $11.43 | 5,800 | $71.60 M |
| 08/22/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 300 | $71.60 M |
| 08/21/2024 | $11.49 | $11.48 (-0.09%) | $11.52 | $11.48 | 1,232 | $71.35 M |