Silver Spike Acquisition ... (SSPK)
NASDAQ: SSPK
· Real-Time Price · USD
18.84
0.05 (0.27%)
At close: Jun 16, 2021, 6:00 AM
SSPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2021 | 18.51 | 19.06 | 18.27 | 18.84 | 18.84 | 0.27% | 348,357 |
| Jun 14, 2021 | 19.58 | 19.63 | 18.22 | 18.79 | 18.79 | -2.39% | 315,427 |
| Jun 11, 2021 | 17.75 | 19.71 | 17.54 | 19.25 | 19.25 | 11.34% | 672,783 |
| Jun 10, 2021 | 17.37 | 17.68 | 16.61 | 17.29 | 17.29 | 0.23% | 589,728 |
| Jun 9, 2021 | 18.54 | 18.54 | 16.70 | 17.25 | 17.25 | -4.96% | 669,899 |
| Jun 8, 2021 | 18.49 | 18.49 | 17.65 | 18.15 | 18.15 | 0.83% | 348,156 |
| Jun 7, 2021 | 17.50 | 18.49 | 17.35 | 18.00 | 18.00 | 4.65% | 494,758 |
| Jun 4, 2021 | 16.50 | 17.37 | 16.48 | 17.20 | 17.20 | 5.52% | 474,281 |
| Jun 3, 2021 | 16.08 | 16.49 | 15.81 | 16.30 | 16.30 | 1.88% | 344,257 |
| Jun 2, 2021 | 16.20 | 16.40 | 15.57 | 16.00 | 16.00 | 0.76% | 298,942 |
| Jun 1, 2021 | 16.47 | 16.53 | 15.48 | 15.88 | 15.88 | -2.58% | 333,995 |
| May 28, 2021 | 16.33 | 16.65 | 15.50 | 16.30 | 16.30 | 1.94% | 545,923 |
| May 27, 2021 | 15.76 | 16.55 | 15.50 | 15.99 | 15.99 | 1.46% | 333,561 |
| May 26, 2021 | 15.54 | 16.54 | 15.54 | 15.76 | 15.76 | 1.22% | 142,728 |
| May 25, 2021 | 15.81 | 16.46 | 14.95 | 15.57 | 15.57 | 0.32% | 261,463 |
| May 24, 2021 | 15.65 | 15.81 | 14.99 | 15.52 | 15.52 | 1.70% | 107,968 |
| May 21, 2021 | 15.63 | 16.24 | 15.21 | 15.26 | 15.26 | -0.33% | 241,950 |
| May 20, 2021 | 15.25 | 15.50 | 14.76 | 15.31 | 15.31 | 0.86% | 98,776 |
| May 19, 2021 | 14.50 | 15.23 | 14.40 | 15.18 | 15.18 | 2.57% | 48,468 |
| May 18, 2021 | 14.84 | 15.32 | 14.62 | 14.80 | 14.80 | -0.27% | 73,173 |