U.S. markets open in 25 minutes

Silver Spike Acquisition Corp. (SSPK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202120.0920.5016.7519.1119.111,404,200
Mar 03, 202122.4423.0219.5419.7519.75578,900
Mar 02, 202124.9024.9221.6021.8321.83582,400
Mar 01, 202124.2224.6123.0624.0024.00478,200
Feb 26, 202123.3023.9722.6023.7623.76495,700
Feb 25, 202125.0025.8922.5723.2523.25736,800
Feb 24, 202124.5026.4022.6825.2025.201,143,800
Feb 23, 202124.6125.2820.3425.2525.251,716,800
Feb 22, 202127.1627.3725.6927.0527.05873,400
Feb 19, 202128.2528.2526.5127.7527.75735,800
Feb 18, 202129.0129.3426.8727.7527.75912,200
Feb 17, 202127.1929.5027.1128.7128.711,102,400
Feb 16, 202127.4327.6726.3027.5927.591,189,400
Feb 12, 202125.1327.7625.0526.6026.601,093,000
Feb 11, 202126.2826.7524.5525.8325.831,956,900
Feb 10, 202125.7628.2523.4126.8326.832,449,500
Feb 09, 202124.2524.8423.9224.5324.53867,200
Feb 08, 202124.1825.2223.7223.9523.95570,800
Feb 05, 202122.1423.5921.5323.5823.58739,600
Feb 04, 202120.9022.5020.7622.4422.44572,300
Feb 03, 202121.2922.9720.9621.6121.611,370,300
Feb 02, 202120.6920.8519.5020.5220.52981,800
Feb 01, 202119.8320.3919.2519.9019.90606,000
Jan 29, 202119.3721.0017.6619.0419.041,221,200
Jan 28, 202119.7421.0118.9019.3819.38877,000
Jan 27, 202119.7320.7118.7618.9518.951,765,700
Jan 26, 202121.4622.4920.5021.3421.34893,600
Jan 25, 202125.0025.1520.0020.7120.712,190,900
Jan 22, 202123.6025.2323.3723.6023.601,744,100
Jan 21, 202121.3226.6020.8025.4525.454,478,100
Jan 20, 202119.1022.6818.9522.2822.283,435,700
Jan 19, 202118.3519.9818.2019.8419.841,482,700
Jan 15, 202118.7018.7017.4018.1118.11866,000
Jan 14, 202117.2218.6917.2018.6918.691,108,600
Jan 13, 202115.9017.5015.7417.4317.431,331,000
Jan 12, 202115.6516.5915.3416.0516.05687,900
Jan 11, 202116.6016.7115.3115.8315.831,382,500
Jan 08, 202117.6417.6415.8316.7116.711,649,500
Jan 07, 202116.1217.5316.0117.2217.222,030,500
Jan 06, 202114.1317.6814.0115.9715.978,052,200
Jan 05, 202113.1013.7712.8613.5513.551,822,900
Jan 04, 202112.9613.1512.6613.0313.03976,200
Dec 31, 202012.7812.9512.5712.7712.77575,000
Dec 30, 202012.4213.0512.2612.9512.95776,900
Dec 29, 202012.9813.0012.0312.5312.531,222,100
Dec 28, 202013.3013.3012.6512.8412.841,181,800
Dec 24, 202013.1313.2812.6712.7612.76889,900
Dec 23, 202013.0113.9112.5012.9912.992,423,300
Dec 22, 202012.6513.1512.5013.0013.002,063,200
Dec 21, 202012.3012.5312.1012.5012.501,168,200
Dec 18, 202012.1012.5511.8812.5012.502,134,900
Dec 17, 202012.1412.1511.7912.0512.051,581,500
Dec 16, 202012.4412.4511.7012.0012.001,354,200
Dec 15, 202012.3512.3711.6912.2012.202,627,600
Dec 14, 202013.1713.1711.8812.3612.362,806,400
Dec 11, 202013.5914.0012.5913.0213.025,487,700
Dec 10, 202014.0515.6013.2514.4014.4030,711,500
Dec 09, 202010.5910.5910.4810.4910.49197,100
Dec 08, 202010.6810.6810.4510.4610.46147,000
Dec 07, 202010.7010.7010.5210.5910.59254,300
Dec 04, 202010.4510.7110.4510.7110.71752,800
Dec 03, 202010.3110.4710.3110.4310.4385,100
Dec 02, 202010.4510.4510.3010.3510.35194,100
Dec 01, 202010.4010.4810.2810.4310.43120,100
Nov 30, 202010.2710.4010.1610.2810.28262,800
Nov 27, 202010.3010.3010.2310.2710.2717,400
Nov 25, 202010.2510.3010.2510.2910.2974,500
Nov 24, 202010.2510.3010.2510.2710.27105,700
Nov 23, 202010.2410.2510.2010.2210.22128,100
Nov 20, 202010.2010.2010.1110.1910.1959,000
Nov 19, 202010.1510.1810.1410.1810.18102,800
Nov 18, 202010.1310.1510.1010.1010.1076,300
Nov 17, 202010.1210.1310.1210.1210.1213,400
Nov 16, 202010.1210.1210.1010.1010.101,100
Nov 13, 202010.1010.1310.0810.1310.131,800
Nov 12, 202010.1510.1510.1310.1310.131,000
Nov 11, 202010.1510.1510.0810.1410.148,300
Nov 10, 202010.1510.1510.1010.1410.142,600
Nov 09, 202010.1410.1410.0810.1410.145,100
Nov 06, 202010.1510.1610.0510.1110.11120,500
Nov 05, 202010.1310.1510.0510.0510.0533,500
Nov 04, 202010.1410.1410.0910.0910.092,100
Nov 03, 202010.1410.1410.0810.1010.102,700
Nov 02, 202010.0710.1410.0510.1010.1011,000
Oct 30, 202010.1410.1410.0110.0710.077,800
Oct 29, 202010.0810.1610.0510.1510.1512,600
Oct 28, 202010.0310.1310.0310.0910.0915,200
Oct 27, 202010.0310.0810.0310.0810.08291,300
Oct 26, 202010.1010.1010.0210.0910.09180,700
Oct 23, 202010.0210.1010.0210.1010.104,500
Oct 22, 202010.1210.1510.0210.1010.10117,500
Oct 21, 202010.1310.1510.0710.0710.0710,000
Oct 20, 202010.1610.1710.1110.1410.1439,300
Oct 19, 202010.1910.1910.1010.1510.153,500
Oct 16, 202010.0710.1510.0610.1510.1510,900
Oct 15, 202010.1510.1510.0410.0710.075,400
Oct 14, 202010.1010.1110.0310.1110.115,200
Oct 13, 202010.1510.1610.1010.1010.1039,500
Oct 12, 202010.1410.1510.1210.1510.154,900
Oct 09, 202010.1710.1710.1010.1210.1258,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...