U.S. economy added 379,000 jobs in February

The unemployment rate fell to 6.2%

Silver Spike Acquisition Corp. (SSPK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.11-0.64 (-3.24%)

At close: 4:00PM EST

19.15 +0.04 (0.21%)
Pre-Market: 9:05AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	20.09	20.50	16.75	19.11	19.11	1,404,200
Mar 03, 2021	22.44	23.02	19.54	19.75	19.75	578,900
Mar 02, 2021	24.90	24.92	21.60	21.83	21.83	582,400
Mar 01, 2021	24.22	24.61	23.06	24.00	24.00	478,200
Feb 26, 2021	23.30	23.97	22.60	23.76	23.76	495,700
Feb 25, 2021	25.00	25.89	22.57	23.25	23.25	736,800
Feb 24, 2021	24.50	26.40	22.68	25.20	25.20	1,143,800
Feb 23, 2021	24.61	25.28	20.34	25.25	25.25	1,716,800
Feb 22, 2021	27.16	27.37	25.69	27.05	27.05	873,400
Feb 19, 2021	28.25	28.25	26.51	27.75	27.75	735,800
Feb 18, 2021	29.01	29.34	26.87	27.75	27.75	912,200
Feb 17, 2021	27.19	29.50	27.11	28.71	28.71	1,102,400
Feb 16, 2021	27.43	27.67	26.30	27.59	27.59	1,189,400
Feb 12, 2021	25.13	27.76	25.05	26.60	26.60	1,093,000
Feb 11, 2021	26.28	26.75	24.55	25.83	25.83	1,956,900
Feb 10, 2021	25.76	28.25	23.41	26.83	26.83	2,449,500
Feb 09, 2021	24.25	24.84	23.92	24.53	24.53	867,200
Feb 08, 2021	24.18	25.22	23.72	23.95	23.95	570,800
Feb 05, 2021	22.14	23.59	21.53	23.58	23.58	739,600
Feb 04, 2021	20.90	22.50	20.76	22.44	22.44	572,300
Feb 03, 2021	21.29	22.97	20.96	21.61	21.61	1,370,300
Feb 02, 2021	20.69	20.85	19.50	20.52	20.52	981,800
Feb 01, 2021	19.83	20.39	19.25	19.90	19.90	606,000
Jan 29, 2021	19.37	21.00	17.66	19.04	19.04	1,221,200
Jan 28, 2021	19.74	21.01	18.90	19.38	19.38	877,000
Jan 27, 2021	19.73	20.71	18.76	18.95	18.95	1,765,700
Jan 26, 2021	21.46	22.49	20.50	21.34	21.34	893,600
Jan 25, 2021	25.00	25.15	20.00	20.71	20.71	2,190,900
Jan 22, 2021	23.60	25.23	23.37	23.60	23.60	1,744,100
Jan 21, 2021	21.32	26.60	20.80	25.45	25.45	4,478,100
Jan 20, 2021	19.10	22.68	18.95	22.28	22.28	3,435,700
Jan 19, 2021	18.35	19.98	18.20	19.84	19.84	1,482,700
Jan 15, 2021	18.70	18.70	17.40	18.11	18.11	866,000
Jan 14, 2021	17.22	18.69	17.20	18.69	18.69	1,108,600
Jan 13, 2021	15.90	17.50	15.74	17.43	17.43	1,331,000
Jan 12, 2021	15.65	16.59	15.34	16.05	16.05	687,900
Jan 11, 2021	16.60	16.71	15.31	15.83	15.83	1,382,500
Jan 08, 2021	17.64	17.64	15.83	16.71	16.71	1,649,500
Jan 07, 2021	16.12	17.53	16.01	17.22	17.22	2,030,500
Jan 06, 2021	14.13	17.68	14.01	15.97	15.97	8,052,200
Jan 05, 2021	13.10	13.77	12.86	13.55	13.55	1,822,900
Jan 04, 2021	12.96	13.15	12.66	13.03	13.03	976,200
Dec 31, 2020	12.78	12.95	12.57	12.77	12.77	575,000
Dec 30, 2020	12.42	13.05	12.26	12.95	12.95	776,900
Dec 29, 2020	12.98	13.00	12.03	12.53	12.53	1,222,100
Dec 28, 2020	13.30	13.30	12.65	12.84	12.84	1,181,800
Dec 24, 2020	13.13	13.28	12.67	12.76	12.76	889,900
Dec 23, 2020	13.01	13.91	12.50	12.99	12.99	2,423,300
Dec 22, 2020	12.65	13.15	12.50	13.00	13.00	2,063,200
Dec 21, 2020	12.30	12.53	12.10	12.50	12.50	1,168,200
Dec 18, 2020	12.10	12.55	11.88	12.50	12.50	2,134,900
Dec 17, 2020	12.14	12.15	11.79	12.05	12.05	1,581,500
Dec 16, 2020	12.44	12.45	11.70	12.00	12.00	1,354,200
Dec 15, 2020	12.35	12.37	11.69	12.20	12.20	2,627,600
Dec 14, 2020	13.17	13.17	11.88	12.36	12.36	2,806,400
Dec 11, 2020	13.59	14.00	12.59	13.02	13.02	5,487,700
Dec 10, 2020	14.05	15.60	13.25	14.40	14.40	30,711,500
Dec 09, 2020	10.59	10.59	10.48	10.49	10.49	197,100
Dec 08, 2020	10.68	10.68	10.45	10.46	10.46	147,000
Dec 07, 2020	10.70	10.70	10.52	10.59	10.59	254,300
Dec 04, 2020	10.45	10.71	10.45	10.71	10.71	752,800
Dec 03, 2020	10.31	10.47	10.31	10.43	10.43	85,100
Dec 02, 2020	10.45	10.45	10.30	10.35	10.35	194,100
Dec 01, 2020	10.40	10.48	10.28	10.43	10.43	120,100
Nov 30, 2020	10.27	10.40	10.16	10.28	10.28	262,800
Nov 27, 2020	10.30	10.30	10.23	10.27	10.27	17,400
Nov 25, 2020	10.25	10.30	10.25	10.29	10.29	74,500
Nov 24, 2020	10.25	10.30	10.25	10.27	10.27	105,700
Nov 23, 2020	10.24	10.25	10.20	10.22	10.22	128,100
Nov 20, 2020	10.20	10.20	10.11	10.19	10.19	59,000
Nov 19, 2020	10.15	10.18	10.14	10.18	10.18	102,800
Nov 18, 2020	10.13	10.15	10.10	10.10	10.10	76,300
Nov 17, 2020	10.12	10.13	10.12	10.12	10.12	13,400
Nov 16, 2020	10.12	10.12	10.10	10.10	10.10	1,100
Nov 13, 2020	10.10	10.13	10.08	10.13	10.13	1,800
Nov 12, 2020	10.15	10.15	10.13	10.13	10.13	1,000
Nov 11, 2020	10.15	10.15	10.08	10.14	10.14	8,300
Nov 10, 2020	10.15	10.15	10.10	10.14	10.14	2,600
Nov 09, 2020	10.14	10.14	10.08	10.14	10.14	5,100
Nov 06, 2020	10.15	10.16	10.05	10.11	10.11	120,500
Nov 05, 2020	10.13	10.15	10.05	10.05	10.05	33,500
Nov 04, 2020	10.14	10.14	10.09	10.09	10.09	2,100
Nov 03, 2020	10.14	10.14	10.08	10.10	10.10	2,700
Nov 02, 2020	10.07	10.14	10.05	10.10	10.10	11,000
Oct 30, 2020	10.14	10.14	10.01	10.07	10.07	7,800
Oct 29, 2020	10.08	10.16	10.05	10.15	10.15	12,600
Oct 28, 2020	10.03	10.13	10.03	10.09	10.09	15,200
Oct 27, 2020	10.03	10.08	10.03	10.08	10.08	291,300
Oct 26, 2020	10.10	10.10	10.02	10.09	10.09	180,700
Oct 23, 2020	10.02	10.10	10.02	10.10	10.10	4,500
Oct 22, 2020	10.12	10.15	10.02	10.10	10.10	117,500
Oct 21, 2020	10.13	10.15	10.07	10.07	10.07	10,000
Oct 20, 2020	10.16	10.17	10.11	10.14	10.14	39,300
Oct 19, 2020	10.19	10.19	10.10	10.15	10.15	3,500
Oct 16, 2020	10.07	10.15	10.06	10.15	10.15	10,900
Oct 15, 2020	10.15	10.15	10.04	10.07	10.07	5,400
Oct 14, 2020	10.10	10.11	10.03	10.11	10.11	5,200
Oct 13, 2020	10.15	10.16	10.10	10.10	10.10	39,500
Oct 12, 2020	10.14	10.15	10.12	10.15	10.15	4,900
Oct 09, 2020	10.17	10.17	10.10	10.12	10.12	58,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,792.75+27.25(+0.72%)

Dow Futures31,118.00+240.00(+0.78%)

Nasdaq Futures12,501.25+46.25(+0.37%)

U.S. economy added 379,000 jobs in February

Silver Spike Acquisition Corp. (SSPK)

S&P Futures
3,792.75
+27.25(+0.72%)

Dow Futures
31,118.00
+240.00(+0.78%)

Nasdaq Futures
12,501.25
+46.25(+0.37%)