Silver Spike Acquisition Corp. Unitsのデータ

Silver Spike Acquisition Corp. Unitsの基本情報

名前 Silver Spike Acquisition Corp. Units
ティッカー SSPKU
国 United States
上場年 2019.0
セクター Technology

Silver Spike Acquisition Corp. Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.5 33.0 33.0 34.5 4035.0 34.5
2021-02-12 34.08 31.16 31.16 32.93 3817.0 32.93
2021-02-11 33.15 29.74 33.15 32.19 6949.0 32.19
2021-02-10 33.58 28.72 31.37 31.8 5496.0 31.8
2021-02-09 31.95 27.9 27.9 30.09 5873.0 30.09
2021-02-08 29.06 28.5 28.73 28.5 1875.0 28.5
2021-02-05 28.17 25.94 25.94 28.17 2499.0 28.17
2021-02-04 26.35 24.54 24.54 26.25 1165.0 26.25
2021-02-03 26.89 23.75 23.75 25.67 4593.0 25.67
2021-02-02 25.85 23.14 25.85 23.4 7414.0 23.4
2021-02-01 24.83 23.02 23.02 23.33 3928.0 23.33
2021-01-29 22.7 22.0 22.6 22.7 3560.0 22.7
2021-01-28 24.0 22.6 23.4 23.45 4334.0 23.45
2021-01-27 25.2 21.88 25.2 22.54 9225.0 22.54
2021-01-26 26.65 24.71 24.91 24.71 7340.0 24.71
2021-01-25 26.05 23.97 25.98 25.07 10252.0 25.07
2021-01-22 30.93 27.84 30.93 28.35 6181.0 28.35
2021-01-21 30.74 24.6 26.12 30.74 9474.0 30.74
2021-01-20 26.6 22.57 22.83 25.92 22071.0 25.92
2021-01-19 23.44 21.74 22.0 23.44 6152.0 23.44
2021-01-15 21.98 20.03 21.98 20.85 1909.0 20.85
2021-01-14 21.66 19.73 19.73 21.65 5404.0 21.65
2021-01-13 19.9 18.7 18.7 19.73 6894.0 19.73
2021-01-12 18.45 17.87 17.87 18.45 900.0 18.45
2021-01-11 19.29 17.75 19.29 18.08 6226.0 18.08
2021-01-08 19.44 18.7 19.34 19.11 8190.0 19.11
2021-01-07 20.88 18.85 19.19 19.77 8704.0 19.77
2021-01-06 19.5 16.17 16.5 17.2 16620.0 17.2
2021-01-05 15.44 14.67 14.67 15.44 2109.0 15.44
2021-01-04 15.52 14.22 14.61 14.64 3215.0 14.64
2020-12-31 15.05 14.16 14.96 14.56 5123.0 14.56
2020-12-30 15.0 14.15 14.5 14.74 12111.0 14.74
2020-12-29 15.15 13.52 15.15 14.06 7291.0 14.06
2020-12-28 16.49 14.05 15.74 14.72 25969.0 14.72
2020-12-24 16.14 14.8 15.02 14.8 1821.0 14.8
2020-12-23 15.96 14.4 14.84 14.96 35640.0 14.96
2020-12-22 15.44 14.24 15.21 14.49 7158.0 14.49
2020-12-21 14.08 13.66 13.71 13.97 10705.0 13.97
2020-12-18 14.0 13.3 13.64 13.3 19853.0 13.3
2020-12-17 13.94 13.4 13.46 13.4 13299.0 13.4
2020-12-16 14.16 13.53 13.66 13.53 8444.0 13.53
2020-12-15 15.25 13.53 14.26 13.63 9581.0 13.63
2020-12-14 16.95 13.78 16.5 13.99 20370.0 13.99
2020-12-11 20.07 14.48 18.5 15.45 33911.0 15.45
2020-12-10 17.1 14.94 16.5 16.14 100248.0 16.14
2020-12-09 13.0 11.99 11.99 13.0 942.0 13.0
2020-12-08 13.0 11.4 11.4 13.0 755.0 13.0
2020-12-07 12.32 11.2 11.2 11.52 1391.0 11.52
2020-12-04 11.08 11.08 11.08 11.08 100.0 11.08
2020-12-03 11.36 11.05 11.08 11.35 2165.0 11.35
2020-12-02 11.09 11.09 11.09 11.09 327.0 11.09
2020-12-01 11.15 11.08 11.08 11.09 786.0 11.09
2020-11-30 11.09 10.76 11.09 10.78 1632.0 10.78
2020-11-27 10.65 10.65 10.65 10.65 0.0 10.65
2020-11-25 10.65 10.65 10.65 10.65 2000.0 10.65
2020-11-24 11.19 11.18 11.19 11.19 400.0 11.19
2020-11-23 11.19 10.35 10.47 11.19 2116.0 11.19
2020-11-20 10.66 10.66 10.66 10.66 184.0 10.66
2020-11-19 11.2 10.71 11.2 10.71 2764.0 10.71
2020-11-18 11.15 9.79 10.22 10.6 82073.0 10.6
2020-11-17 10.4 10.13 10.24 10.34 37925.0 10.34
2020-11-16 10.4 9.98 10.24 10.4 16600.0 10.4
2020-11-13 10.4 9.98 9.98 10.33 21100.0 10.33
2020-11-12 10.4 9.97 9.97 10.4 21200.0 10.4
2020-11-11 10.4 10.17 10.4 10.27 11500.0 10.27
2020-11-10 10.4 10.18 10.4 10.3 6400.0 10.3
2020-11-09 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-06 10.35 10.19 10.19 10.35 1101.0 10.35
2020-11-05 10.35 10.13 10.19 10.19 5000.0 10.19
2020-11-04 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-03 10.35 10.35 10.35 10.35 604.0 10.35
2020-11-02 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-30 10.3 10.3 10.3 10.3 2366.0 10.3
2020-10-29 10.35 10.35 10.35 10.35 424.0 10.35
2020-10-28 10.25 10.15 10.15 10.25 10600.0 10.25
2020-10-27 10.26 10.25 10.26 10.25 5002.0 10.25
2020-10-26 10.3 10.3 10.3 10.3 544.0 10.3
2020-10-23 10.4 10.4 10.4 10.4 397.0 10.4
2020-10-22 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-21 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-20 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-19 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-16 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-15 10.32 10.32 10.32 10.32 0.0 10.32
2020-10-14 10.4 10.32 10.4 10.32 240.0 10.32
2020-10-13 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-12 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-09 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-08 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-07 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-06 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-05 10.4 10.4 10.4 10.4 4100.0 10.4
2020-10-02 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-01 10.4 10.4 10.4 10.4 100.0 10.4
2020-09-30 10.31 10.31 10.31 10.31 0.0 10.31
2020-09-29 10.35 10.31 10.35 10.31 300.0 10.31
2020-09-28 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-25 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-24 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-23 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-22 10.35 10.35 10.35 10.35 0.0 10.35
2020-09-21 10.35 10.35 10.35 10.35 200.0 10.35
2020-09-17 10.37 10.37 10.37 10.37 0.0 10.37
2020-09-16 10.37 10.37 10.37 10.37 10040.0 10.37
2020-09-15 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-14 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-11 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-10 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-09 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-08 10.25 10.25 10.25 10.25 0.0 10.25
2020-09-04 10.25 10.18 10.18 10.25 1020.0 10.25
2020-09-03 10.4 10.4 10.4 10.4 0.0 10.4
2020-09-02 10.4 10.35 10.35 10.4 1020.0 10.4
2020-09-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-31 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-26 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-25 10.25 10.25 10.25 10.25 22800.0 10.25
2020-08-24 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-21 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-20 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-19 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-18 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-17 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-14 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-13 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-12 10.25 10.25 10.25 10.25 10000.0 10.25
2020-08-11 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-10 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-07 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-06 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-05 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-04 10.25 10.25 10.25 10.25 0.0 10.25
2020-08-03 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-31 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-30 10.25 10.25 10.25 10.25 1219.0 10.25
2020-07-29 10.33 10.33 10.33 10.33 0.0 10.33
2020-07-28 10.33 10.33 10.33 10.33 1001.0 10.33
2020-07-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-24 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-23 10.38 10.15 10.38 10.3 18614.0 10.3
2020-07-22 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-21 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-20 10.4 10.4 10.4 10.4 305.0 10.4
2020-07-17 10.34 10.34 10.34 10.34 207.0 10.34
2020-07-16 10.4 10.4 10.4 10.4 24691.0 10.4
2020-07-15 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-14 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-13 10.45 10.4 10.45 10.4 50625.0 10.4
2020-07-10 10.4 10.4 10.4 10.4 6500.0 10.4
2020-07-09 10.4 10.36 10.36 10.4 700.0 10.4
2020-07-08 10.4 10.36 10.4 10.36 105103.0 10.36
2020-07-07 10.34 10.34 10.34 10.34 0.0 10.34
2020-07-06 10.34 10.34 10.34 10.34 0.0 10.34
2020-07-02 10.4 10.34 10.4 10.34 6005.0 10.34
2020-07-01 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-30 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-29 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-26 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-25 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-24 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-23 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-22 10.28 10.28 10.28 10.28 0.0 10.28
2020-06-19 10.28 10.27 10.28 10.28 800.0 10.28
2020-06-18 10.25 10.24 10.24 10.25 1857.0 10.25
2020-06-17 10.25 10.23 10.25 10.25 21139.0 10.25
2020-06-16 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-15 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-12 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-10 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-09 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-08 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-04 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-03 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-02 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-01 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-29 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-28 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-27 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-26 10.05 9.99 10.02 10.05 46242.0 10.05
2020-05-22 10.05 10.0 10.0 10.05 50107.0 10.05
2020-05-21 10.01 10.01 10.01 10.01 0.0 10.01
2020-05-20 10.01 10.01 10.01 10.01 0.0 10.01
2020-05-19 10.01 10.01 10.01 10.01 0.0 10.01
2020-05-18 10.04 10.01 10.04 10.01 135904.0 10.01
2020-05-15 10.0 10.0 10.0 10.0 0.0 10.0
2020-05-14 10.0 10.0 10.0 10.0 1003.0 10.0
2020-05-13 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-12 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-08 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-07 10.05 10.05 10.05 10.05 50000.0 10.05
2020-05-06 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-04 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-01 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-30 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-29 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-28 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-27 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-24 10.05 10.02 10.02 10.05 355.0 10.05
2020-04-23 10.04 10.04 10.04 10.04 0.0 10.04
2020-04-22 10.04 10.04 10.04 10.04 180.0 10.04
2020-04-21 9.95 9.95 9.95 9.95 1000.0 9.95
2020-04-20 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-17 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-16 10.05 10.05 10.05 10.05 5790.0 10.05
2020-04-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-14 9.95 9.95 9.95 9.95 5439.0 9.95
2020-04-13 9.97 9.97 9.97 9.97 0.0 9.97
2020-04-09 10.04 9.95 10.04 9.97 5240.0 9.97
2020-04-08 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-07 10.15 10.15 10.15 10.15 730.0 10.15
2020-04-06 10.25 9.95 9.95 10.25 32258.0 10.25
2020-04-03 9.98 9.98 9.98 9.98 100.0 9.98
2020-04-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-01 9.95 9.9 9.93 9.9 55525.0 9.9
2020-03-31 9.95 9.95 9.95 9.95 29800.0 9.95
2020-03-30 9.95 9.95 9.95 9.95 0.0 9.95
2020-03-27 9.95 9.95 9.95 9.95 178.0 9.95
2020-03-26 9.66 9.66 9.66 9.66 0.0 9.66
2020-03-25 9.66 9.66 9.66 9.66 200.0 9.66
2020-03-24 9.6 9.6 9.6 9.6 0.0 9.6
2020-03-23 9.6 9.51 9.54 9.6 400.0 9.6
2020-03-20 9.6 9.45 9.45 9.6 690.0 9.6
2020-03-19 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-18 9.85 9.8 9.85 9.8 1979.0 9.8
2020-03-17 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-16 10.05 9.95 9.95 10.05 543.0 10.05
2020-03-13 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-12 10.01 10.0 10.01 10.0 35200.0 10.0
2020-03-11 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-10 10.1 10.05 10.05 10.1 3902.0 10.1
2020-03-09 10.1 10.0 10.1 10.03 3300.0 10.03
2020-03-06 10.14 10.1 10.14 10.1 17846.0 10.1
2020-03-05 10.32 10.12 10.18 10.12 9803.0 10.12
2020-03-04 10.19 10.19 10.19 10.19 0.0 10.19
2020-03-03 10.19 10.19 10.19 10.19 0.0 10.19
2020-03-02 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-28 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-27 10.19 10.19 10.19 10.19 1000.0 10.19
2020-02-26 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-25 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-24 10.19 10.19 10.19 10.19 0.0 10.19
2020-02-21 10.22 10.19 10.22 10.19 5206.0 10.19
2020-02-20 10.14 10.14 10.14 10.14 0.0 10.14
2020-02-19 10.14 10.14 10.14 10.14 0.0 10.14
2020-02-18 10.14 10.14 10.14 10.14 0.0 10.14