Silver Spike Acquisition Corp. Class A Ordinary Sharesのデータ

Silver Spike Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 Silver Spike Acquisition Corp. Class A Ordinary Shares
ティッカー SSPK
国 United States
上場年 2019.0
セクター Technology

Silver Spike Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.67 26.3 27.43 27.59 1188800.0 27.59
2021-02-12 27.76 25.05 25.13 26.6 1093400.0 26.6
2021-02-11 26.75 24.55 26.28 25.83 1957300.0 25.83
2021-02-10 28.25 23.41 25.76 26.83 2449500.0 26.83
2021-02-09 24.84 23.92 24.25 24.53 867200.0 24.53
2021-02-08 25.22 23.72 24.18 23.95 570800.0 23.95
2021-02-05 23.59 21.53 22.14 23.58 740000.0 23.58
2021-02-04 22.5 20.76 20.9 22.44 572300.0 22.44
2021-02-03 22.97 20.96 21.29 21.61 1370300.0 21.61
2021-02-02 20.85 19.5 20.69 20.52 981800.0 20.52
2021-02-01 20.39 19.25 19.83 19.9 606000.0 19.9
2021-01-29 21.0 17.66 19.37 19.04 1221200.0 19.04
2021-01-28 21.01 18.9 19.74 19.38 877000.0 19.38
2021-01-27 20.71 18.76 19.73 18.95 1765700.0 18.95
2021-01-26 22.49 20.5 21.46 21.34 893600.0 21.34
2021-01-25 25.15 20.0 25.0 20.71 2190900.0 20.71
2021-01-22 25.23 23.37 23.6 23.6 1744100.0 23.6
2021-01-21 26.6 20.8 21.32 25.45 4478100.0 25.45
2021-01-20 22.68 18.95 19.1 22.28 3435700.0 22.28
2021-01-19 19.98 18.2 18.35 19.84 1482700.0 19.84
2021-01-15 18.7 17.4 18.7 18.11 866000.0 18.11
2021-01-14 18.69 17.2 17.22 18.69 1108600.0 18.69
2021-01-13 17.5 15.74 15.9 17.43 1331000.0 17.43
2021-01-12 16.59 15.34 15.65 16.05 687900.0 16.05
2021-01-11 16.71 15.31 16.6 15.83 1382500.0 15.83
2021-01-08 17.64 15.83 17.64 16.71 1649500.0 16.71
2021-01-07 17.53 16.01 16.12 17.22 2030500.0 17.22
2021-01-06 17.68 14.01 14.13 15.97 8052200.0 15.97
2021-01-05 13.77 12.86 13.1 13.55 1822900.0 13.55
2021-01-04 13.15 12.66 12.96 13.03 976200.0 13.03
2020-12-31 12.95 12.57 12.78 12.77 573300.0 12.77
2020-12-30 13.05 12.26 12.42 12.95 776900.0 12.95
2020-12-29 13.0 12.03 12.98 12.53 1222100.0 12.53
2020-12-28 13.3 12.65 13.3 12.84 1181800.0 12.84
2020-12-24 13.28 12.67 13.13 12.76 889900.0 12.76
2020-12-23 13.91 12.5 13.01 12.99 2423300.0 12.99
2020-12-22 13.15 12.5 12.65 13.0 2063200.0 13.0
2020-12-21 12.53 12.1 12.3 12.5 1168200.0 12.5
2020-12-18 12.55 11.88 12.1 12.5 2134900.0 12.5
2020-12-17 12.15 11.79 12.14 12.05 1581500.0 12.05
2020-12-16 12.45 11.7 12.44 12.0 1354200.0 12.0
2020-12-15 12.37 11.69 12.35 12.2 2627600.0 12.2
2020-12-14 13.17 11.88 13.17 12.36 2806400.0 12.36
2020-12-11 14.0 12.59 13.59 13.02 5487700.0 13.02
2020-12-10 15.6 13.25 14.05 14.4 30711500.0 14.4
2020-12-09 10.59 10.48 10.59 10.49 197100.0 10.49
2020-12-08 10.68 10.45 10.68 10.46 147000.0 10.46
2020-12-07 10.7 10.52 10.7 10.59 254300.0 10.59
2020-12-04 10.71 10.45 10.45 10.71 752800.0 10.71
2020-12-03 10.47 10.31 10.31 10.43 85100.0 10.43
2020-12-02 10.45 10.3 10.45 10.35 194100.0 10.35
2020-12-01 10.48 10.28 10.4 10.43 120100.0 10.43
2020-11-30 10.4 10.16 10.27 10.28 262800.0 10.28
2020-11-27 10.3 10.23 10.3 10.27 17400.0 10.27
2020-11-25 10.3 10.25 10.25 10.29 74500.0 10.29
2020-11-24 10.3 10.25 10.25 10.27 105700.0 10.27
2020-11-23 10.25 10.2 10.24 10.22 128100.0 10.22
2020-11-20 10.2 10.11 10.2 10.19 59000.0 10.19
2020-11-19 10.18 10.14 10.15 10.18 102800.0 10.18
2020-11-18 10.15 10.1 10.13 10.1 76300.0 10.1
2020-11-17 10.13 10.12 10.12 10.12 13400.0 10.12
2020-11-16 10.12 10.1 10.12 10.1 1100.0 10.1
2020-11-13 10.13 10.08 10.1 10.13 1800.0 10.13
2020-11-12 10.15 10.12 10.15 10.12 1000.0 10.12
2020-11-11 10.15 10.08 10.15 10.14 8300.0 10.14
2020-11-10 10.15 10.1 10.15 10.14 2600.0 10.14
2020-11-09 10.14 10.08 10.14 10.14 5100.0 10.14
2020-11-06 10.16 10.05 10.15 10.11 120500.0 10.11
2020-11-05 10.15 10.05 10.13 10.05 33500.0 10.05
2020-11-04 10.14 10.09 10.14 10.09 2100.0 10.09
2020-11-03 10.14 10.08 10.14 10.1 2700.0 10.1
2020-11-02 10.14 10.05 10.07 10.1 11000.0 10.1
2020-10-30 10.14 10.01 10.14 10.07 7800.0 10.07
2020-10-29 10.16 10.05 10.08 10.15 12600.0 10.15
2020-10-28 10.13 10.03 10.03 10.09 15200.0 10.09
2020-10-27 10.08 10.03 10.03 10.08 291300.0 10.08
2020-10-26 10.1 10.02 10.1 10.09 180700.0 10.09
2020-10-23 10.1 10.02 10.02 10.1 4500.0 10.1
2020-10-22 10.15 10.02 10.12 10.1 117500.0 10.1
2020-10-21 10.15 10.07 10.13 10.07 10000.0 10.07
2020-10-20 10.17 10.11 10.16 10.14 39300.0 10.14
2020-10-19 10.19 10.1 10.19 10.15 3500.0 10.15
2020-10-16 10.15 10.06 10.07 10.15 10900.0 10.15
2020-10-15 10.15 10.04 10.15 10.07 5400.0 10.07
2020-10-14 10.11 10.03 10.1 10.11 5200.0 10.11
2020-10-13 10.16 10.1 10.15 10.1 39500.0 10.1
2020-10-12 10.15 10.12 10.14 10.15 4900.0 10.15
2020-10-09 10.17 10.1 10.17 10.12 58400.0 10.12
2020-10-08 10.17 10.09 10.1 10.15 14600.0 10.15
2020-10-07 10.18 10.09 10.17 10.15 7600.0 10.15
2020-10-06 10.19 10.13 10.19 10.15 54000.0 10.15
2020-10-05 10.2 10.15 10.2 10.17 52400.0 10.17
2020-10-02 10.19 10.12 10.15 10.17 141600.0 10.17
2020-10-01 10.18 10.13 10.17 10.15 198300.0 10.15
2020-09-30 10.13 10.12 10.13 10.13 29700.0 10.13
2020-09-29 10.17 10.1 10.13 10.13 118100.0 10.13
2020-09-28 10.15 10.08 10.1 10.15 29800.0 10.15
2020-09-25 10.18 10.13 10.18 10.15 900.0 10.15
2020-09-24 10.19 10.08 10.12 10.19 56600.0 10.19
2020-09-23 10.12 10.08 10.12 10.1 2400.0 10.1
2020-09-22 10.19 10.08 10.19 10.09 10900.0 10.09
2020-09-21 10.16 10.09 10.16 10.1 603800.0 10.1
2020-09-18 10.16 10.12 10.12 10.16 23000.0 10.16
2020-09-17 10.12 10.08 10.08 10.08 84000.0 10.08
2020-09-16 10.15 10.07 10.1 10.07 32800.0 10.07
2020-09-15 10.08 10.06 10.06 10.08 900.0 10.08
2020-09-14 10.09 10.06 10.09 10.08 3800.0 10.08
2020-09-11 10.09 10.07 10.08 10.07 5500.0 10.07
2020-09-10 10.14 10.11 10.11 10.11 3100.0 10.11
2020-09-09 10.15 10.09 10.15 10.11 1500.0 10.11
2020-09-08 10.12 10.08 10.1 10.12 16100.0 10.12
2020-09-04 10.12 10.09 10.09 10.1 69700.0 10.1
2020-09-03 10.12 10.07 10.12 10.07 13900.0 10.07
2020-09-02 10.1 10.06 10.07 10.1 32200.0 10.1
2020-09-01 10.1 10.06 10.07 10.06 61300.0 10.06
2020-08-31 10.1 10.06 10.09 10.07 42500.0 10.07
2020-08-28 10.09 10.08 10.09 10.08 901800.0 10.08
2020-08-27 10.09 10.09 10.09 10.09 1201500.0 10.09
2020-08-26 10.1 10.05 10.08 10.05 1400.0 10.05
2020-08-25 10.1 10.04 10.05 10.1 30000.0 10.1
2020-08-24 10.05 10.05 10.05 10.05 13700.0 10.05
2020-08-21 10.08 10.0 10.0 10.03 288600.0 10.03
2020-08-20 10.08 9.99 10.02 10.05 11700.0 10.05
2020-08-19 10.07 10.04 10.04 10.04 35400.0 10.04
2020-08-18 10.1 10.06 10.06 10.06 10700.0 10.06
2020-08-17 10.1 10.1 10.1 10.1 700.0 10.1
2020-08-14 10.07 10.07 10.07 10.07 500.0 10.07
2020-08-13 10.08 10.06 10.07 10.06 6000.0 10.06
2020-08-12 10.1 10.05 10.09 10.06 10700.0 10.06
2020-08-11 10.13 10.1 10.12 10.1 9000.0 10.1
2020-08-10 10.15 10.11 10.15 10.11 1700.0 10.11
2020-08-07 10.14 10.11 10.14 10.11 1300.0 10.11
2020-08-06 10.15 10.1 10.14 10.1 7100.0 10.1
2020-08-05 10.15 10.12 10.15 10.12 3000.0 10.12
2020-08-04 10.15 10.08 10.08 10.15 5200.0 10.15
2020-08-03 10.15 10.08 10.15 10.13 21500.0 10.13
2020-07-31 10.11 10.05 10.1 10.1 6000.0 10.1
2020-07-30 10.16 10.08 10.16 10.09 2900.0 10.09
2020-07-29 10.15 10.1 10.1 10.15 29700.0 10.15
2020-07-28 10.15 10.1 10.15 10.12 301200.0 10.12
2020-07-27 10.16 10.13 10.16 10.16 44200.0 10.16
2020-07-24 10.16 10.13 10.13 10.13 83200.0 10.13
2020-07-23 10.13 10.1 10.1 10.13 16800.0 10.13
2020-07-22 10.12 10.07 10.07 10.12 3600.0 10.12
2020-07-21 10.12 10.1 10.11 10.1 9000.0 10.1
2020-07-20 10.16 10.08 10.16 10.09 31100.0 10.09
2020-07-17 10.15 10.12 10.15 10.15 10200.0 10.15
2020-07-16 10.19 10.11 10.15 10.14 8300.0 10.14
2020-07-15 10.15 10.13 10.14 10.15 56700.0 10.15
2020-07-14 10.15 10.06 10.06 10.11 123100.0 10.11
2020-07-13 10.15 10.09 10.11 10.1 25300.0 10.1
2020-07-10 10.15 10.07 10.09 10.1 63200.0 10.1
2020-07-09 10.15 10.07 10.15 10.08 2000.0 10.08
2020-07-08 10.1 10.07 10.08 10.1 8000.0 10.1
2020-07-07 10.13 10.03 10.03 10.05 1000.0 10.05
2020-07-06 10.14 10.05 10.08 10.13 1800.0 10.13
2020-07-02 10.14 10.02 10.14 10.12 560500.0 10.12
2020-07-01 10.14 10.08 10.13 10.12 1014600.0 10.12
2020-06-30 10.13 10.13 10.13 10.13 21800.0 10.13
2020-06-29 10.12 10.05 10.12 10.1 4200.0 10.1
2020-06-26 10.15 10.02 10.15 10.02 2700.0 10.02
2020-06-25 10.14 10.11 10.14 10.11 1600.0 10.11
2020-06-24 10.15 10.1 10.15 10.15 7400.0 10.15
2020-06-23 10.15 10.1 10.11 10.15 215200.0 10.15
2020-06-22 10.15 10.09 10.09 10.15 8000.0 10.15
2020-06-19 10.1 10.04 10.05 10.1 282700.0 10.1
2020-06-18 10.08 10.01 10.03 10.02 145900.0 10.02
2020-06-17 10.1 10.02 10.06 10.03 63400.0 10.03
2020-06-16 10.04 10.03 10.04 10.04 19200.0 10.04
2020-06-15 10.07 9.99 9.99 10.03 4000.0 10.03
2020-06-12 10.05 9.95 10.05 10.04 9300.0 10.04
2020-06-11 10.05 9.97 10.05 10.05 3700.0 10.05
2020-06-10 10.08 10.01 10.08 10.05 6400.0 10.05
2020-06-09 10.06 10.0 10.04 10.0 26500.0 10.0
2020-06-08 10.05 10.0 10.02 10.05 256400.0 10.05
2020-06-05 10.05 10.0 10.04 10.03 26200.0 10.03
2020-06-04 10.1 10.0 10.0 10.09 77400.0 10.09
2020-06-03 10.15 9.99 10.02 9.99 208600.0 9.99
2020-06-02 10.05 9.97 9.97 9.99 209500.0 9.99
2020-06-01 10.0 9.99 10.0 9.99 47800.0 9.99
2020-05-29 10.0 9.93 9.94 9.93 78800.0 9.93
2020-05-28 9.98 9.93 9.97 9.93 55500.0 9.93
2020-05-27 9.99 9.95 9.98 9.95 4500.0 9.95
2020-05-26 9.98 9.93 9.98 9.93 100600.0 9.93
2020-05-22 9.94 9.9 9.94 9.91 146400.0 9.91
2020-05-21 9.93 9.93 9.93 9.93 135300.0 9.93
2020-05-20 9.92 9.89 9.9 9.9 201600.0 9.9
2020-05-19 9.98 9.89 9.92 9.93 259300.0 9.93
2020-05-18 9.95 9.9 9.92 9.9 800.0 9.9
2020-05-15 9.92 9.89 9.92 9.9 38900.0 9.9
2020-05-14 9.9 9.88 9.89 9.9 25400.0 9.9
2020-05-13 9.96 9.88 9.96 9.9 355800.0 9.9
2020-05-12 9.93 9.93 9.93 9.93 51000.0 9.93
2020-05-11 9.89 9.89 9.89 9.89 200.0 9.89
2020-05-08 9.93 9.89 9.93 9.89 135300.0 9.89
2020-05-07 9.95 9.89 9.9 9.89 123000.0 9.89
2020-05-06 9.91 9.88 9.89 9.91 1126700.0 9.91
2020-05-05 9.92 9.9 9.9 9.9 15900.0 9.9
2020-05-04 9.95 9.9 9.95 9.9 78600.0 9.9
2020-05-01 9.9 9.9 9.9 9.9 23300.0 9.9
2020-04-30 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-29 10.14 9.9 10.14 9.93 630000.0 9.93
2020-04-28 9.91 9.88 9.9 9.9 108700.0 9.9
2020-04-27 9.95 9.85 9.9 9.85 58300.0 9.85
2020-04-24 9.91 9.89 9.9 9.91 85400.0 9.91
2020-04-23 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-22 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-21 9.95 9.89 9.89 9.94 4800.0 9.94
2020-04-20 9.95 9.91 9.95 9.94 6200.0 9.94
2020-04-17 9.97 9.95 9.97 9.95 400.0 9.95
2020-04-16 9.98 9.95 9.98 9.95 1600.0 9.95
2020-04-15 9.94 9.94 9.94 9.94 3000.0 9.94
2020-04-14 9.92 9.92 9.92 9.92 9400.0 9.92
2020-04-13 9.95 9.9 9.9 9.93 3100.0 9.93
2020-04-09 9.89 9.82 9.89 9.86 25500.0 9.86
2020-04-08 9.91 9.85 9.91 9.85 2800.0 9.85
2020-04-07 9.92 9.87 9.92 9.87 1000.0 9.87
2020-04-06 9.92 9.84 9.92 9.85 23700.0 9.85
2020-04-03 9.92 9.84 9.89 9.84 11600.0 9.84
2020-04-02 9.9 9.84 9.88 9.88 159000.0 9.88
2020-04-01 9.9 9.81 9.84 9.85 41200.0 9.85
2020-03-31 9.83 9.83 9.83 9.83 2300.0 9.83
2020-03-30 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-27 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-26 9.75 9.75 9.75 9.75 29300.0 9.75
2020-03-25 9.7 9.7 9.7 9.7 575000.0 9.7
2020-03-24 9.61 9.59 9.6 9.61 155300.0 9.61
2020-03-23 9.6 9.6 9.6 9.6 215000.0 9.6
2020-03-20 9.82 9.51 9.6 9.51 639200.0 9.51
2020-03-19 9.69 9.51 9.51 9.52 178200.0 9.52
2020-03-18 9.55 9.55 9.55 9.55 5200.0 9.55
2020-03-17 9.69 9.58 9.66 9.58 487700.0 9.58
2020-03-16 9.83 9.7 9.72 9.7 252100.0 9.7
2020-03-13 9.9 9.72 9.85 9.9 21400.0 9.9
2020-03-12 9.84 9.8 9.8 9.84 1430900.0 9.84
2020-03-11 9.94 9.8 9.91 9.8 693600.0 9.8
2020-03-10 9.94 9.81 9.94 9.81 408500.0 9.81
2020-03-09 9.96 9.72 9.95 9.85 425100.0 9.85
2020-03-06 10.02 9.9 10.0 9.9 14600.0 9.9
2020-03-05 10.05 10.02 10.03 10.05 75500.0 10.05
2020-03-04 10.03 10.0 10.03 10.0 308400.0 10.0
2020-03-03 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-02 10.06 10.05 10.05 10.05 800.0 10.05
2020-02-28 10.05 10.0 10.04 10.05 1000.0 10.05
2020-02-27 10.09 10.05 10.09 10.05 500.0 10.05
2020-02-26 10.09 10.04 10.04 10.09 600.0 10.09
2020-02-25 10.13 10.03 10.04 10.13 2700.0 10.13
2020-02-24 10.26 10.03 10.1 10.15 36600.0 10.15
2020-02-21 10.2 10.2 10.2 10.2 0.0 10.2
2020-02-20 10.5 10.03 10.03 10.2 2900.0 10.2
2020-02-19 10.04 10.04 10.04 10.04 0.0 10.04
2020-02-18 10.04 10.04 10.04 10.04 0.0 10.04