SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
5.00
+0.03 (0.60%)
At close: Apr 1, 2025, 4:00 PM
4.967
-0.030 (-0.66%)
After-hours: Apr 1, 2025, 7:56 PM EDT
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.90 | 5.14 | 4.80 | 5.00 | 5.00 | 0.60% | 218,546 |
| Mar 31, 2025 | 5.00 | 5.05 | 4.80 | 4.97 | 4.97 | -1.97% | 227,213 |
| Mar 28, 2025 | 5.33 | 5.47 | 5.02 | 5.07 | 5.07 | -6.11% | 204,253 |
| Mar 27, 2025 | 5.39 | 5.50 | 5.31 | 5.40 | 5.40 | -1.64% | 236,117 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.48 | 5.49 | 5.49 | -4.52% | 206,602 |
| Mar 25, 2025 | 5.72 | 5.90 | 5.70 | 5.75 | 5.75 | -0.86% | 76,859 |
| Mar 24, 2025 | 5.87 | 5.99 | 5.69 | 5.80 | 5.80 | -0.26% | 271,500 |
| Mar 21, 2025 | 5.74 | 5.84 | 5.65 | 5.82 | 5.82 | -1.11% | 60,980 |
| Mar 20, 2025 | 6.02 | 6.15 | 5.85 | 5.88 | 5.88 | -0.34% | 160,714 |
| Mar 19, 2025 | 5.88 | 6.00 | 5.71 | 5.90 | 5.90 | - | 105,250 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | -2.16% | 60,650 |
| Mar 17, 2025 | 5.94 | 6.14 | 5.86 | 6.03 | 6.03 | 1.69% | 77,825 |
| Mar 14, 2025 | 5.65 | 6.04 | 5.65 | 5.93 | 5.93 | 6.27% | 197,461 |
| Mar 13, 2025 | 5.80 | 5.89 | 5.52 | 5.58 | 5.58 | -3.63% | 164,832 |
| Mar 12, 2025 | 5.67 | 5.89 | 5.38 | 5.79 | 5.79 | 9.87% | 291,789 |
| Mar 11, 2025 | 5.06 | 5.29 | 4.98 | 5.27 | 5.27 | 4.15% | 321,104 |
| Mar 10, 2025 | 5.31 | 5.38 | 4.95 | 5.06 | 5.06 | -7.16% | 643,354 |
| Mar 7, 2025 | 5.31 | 5.46 | 4.99 | 5.45 | 5.45 | 2.64% | 257,091 |
| Mar 6, 2025 | 5.62 | 5.62 | 5.08 | 5.31 | 5.31 | -9.69% | 603,401 |
| Mar 5, 2025 | 5.97 | 6.04 | 5.72 | 5.88 | 5.88 | -1.18% | 143,978 |
| Mar 4, 2025 | 6.08 | 6.14 | 5.83 | 5.95 | 5.95 | -2.94% | 349,717 |
| Mar 3, 2025 | 6.50 | 6.55 | 6.06 | 6.13 | 6.13 | -5.69% | 271,692 |
| Feb 28, 2025 | 6.48 | 6.58 | 6.20 | 6.50 | 6.50 | -0.91% | 313,866 |
| Feb 27, 2025 | 5.95 | 6.68 | 5.95 | 6.56 | 6.56 | 19.93% | 1,176,744 |
| Feb 26, 2025 | 5.44 | 5.61 | 5.40 | 5.47 | 5.47 | 0.55% | 64,577 |
| Feb 25, 2025 | 5.46 | 5.59 | 5.22 | 5.44 | 5.44 | -3.20% | 251,152 |
| Feb 24, 2025 | 5.91 | 6.02 | 5.55 | 5.62 | 5.62 | -5.07% | 245,418 |
| Feb 21, 2025 | 6.46 | 6.51 | 5.89 | 5.92 | 5.92 | -7.79% | 189,667 |
| Feb 20, 2025 | 6.56 | 6.56 | 6.28 | 6.42 | 6.42 | -2.58% | 86,420 |
| Feb 19, 2025 | 6.23 | 6.67 | 6.18 | 6.59 | 6.59 | 4.27% | 200,814 |
| Feb 18, 2025 | 6.20 | 6.34 | 6.08 | 6.32 | 6.32 | 1.94% | 129,596 |
| Feb 14, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | 6.20 | -2.36% | 118,265 |
| Feb 13, 2025 | 6.18 | 6.40 | 5.76 | 6.35 | 6.35 | 3.76% | 404,084 |
| Feb 12, 2025 | 5.91 | 6.14 | 5.85 | 6.12 | 6.12 | 3.20% | 232,950 |
| Feb 11, 2025 | 6.20 | 6.83 | 5.86 | 5.93 | 5.93 | -3.89% | 1,134,271 |
| Feb 10, 2025 | 5.78 | 6.50 | 5.65 | 6.17 | 6.17 | 8.63% | 1,570,357 |
| Feb 7, 2025 | 5.60 | 5.95 | 5.54 | 5.68 | 5.68 | 2.53% | 149,273 |
| Feb 6, 2025 | 5.67 | 5.69 | 5.46 | 5.54 | 5.54 | -2.12% | 93,394 |
| Feb 5, 2025 | 5.42 | 5.75 | 5.42 | 5.66 | 5.66 | 4.43% | 133,912 |
| Feb 4, 2025 | 5.27 | 5.44 | 5.26 | 5.42 | 5.42 | 3.63% | 81,036 |
| Feb 3, 2025 | 5.21 | 5.28 | 5.00 | 5.23 | 5.23 | -1.51% | 241,590 |
| Jan 31, 2025 | 5.45 | 5.65 | 5.12 | 5.31 | 5.31 | -2.93% | 355,280 |
| Jan 30, 2025 | 5.29 | 5.72 | 5.29 | 5.47 | 5.47 | 3.01% | 555,020 |
| Jan 29, 2025 | 5.33 | 5.45 | 5.29 | 5.31 | 5.31 | -0.19% | 149,439 |
| Jan 28, 2025 | 5.45 | 5.47 | 5.23 | 5.32 | 5.32 | -0.65% | 142,947 |
| Jan 27, 2025 | 5.82 | 5.82 | 5.26 | 5.36 | 5.36 | -15.13% | 613,507 |
| Jan 24, 2025 | 6.56 | 6.64 | 6.30 | 6.31 | 6.31 | -3.37% | 116,375 |
| Jan 23, 2025 | 6.25 | 6.55 | 6.21 | 6.53 | 6.53 | 4.48% | 137,679 |
| Jan 22, 2025 | 6.35 | 6.42 | 6.22 | 6.25 | 6.25 | -2.65% | 134,432 |
| Jan 21, 2025 | 6.49 | 6.57 | 6.21 | 6.42 | 6.42 | 1.26% | 189,557 |