SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
8.43
-0.02 (-0.24%)
Jul 15, 2025, 3:35 PM - Market open
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.49 | 8.65 | 8.36 | 8.49 | - | 0.47% | 35,769 |
| Jul 14, 2025 | 8.27 | 8.49 | 8.16 | 8.45 | 8.45 | 1.81% | 134,274 |
| Jul 11, 2025 | 8.50 | 8.58 | 8.28 | 8.30 | 8.30 | -2.81% | 195,510 |
| Jul 10, 2025 | 8.47 | 8.70 | 8.31 | 8.54 | 8.54 | 1.67% | 228,505 |
| Jul 9, 2025 | 8.57 | 8.70 | 8.34 | 8.40 | 8.40 | -0.71% | 164,606 |
| Jul 8, 2025 | 8.27 | 8.53 | 8.15 | 8.46 | 8.46 | 5.09% | 498,216 |
| Jul 7, 2025 | 8.16 | 8.22 | 8.01 | 8.05 | 8.05 | -2.19% | 143,431 |
| Jul 3, 2025 | 8.22 | 8.35 | 8.19 | 8.23 | 8.23 | 0.73% | 60,567 |
| Jul 2, 2025 | 8.20 | 8.34 | 8.06 | 8.17 | 8.17 | - | 146,768 |
| Jul 1, 2025 | 8.22 | 8.50 | 8.14 | 8.17 | 8.17 | -0.49% | 167,979 |
| Jun 30, 2025 | 8.18 | 8.27 | 8.08 | 8.21 | 8.21 | 0.86% | 238,772 |
| Jun 27, 2025 | 8.20 | 8.21 | 8.08 | 8.14 | 8.14 | -0.25% | 227,390 |
| Jun 26, 2025 | 8.28 | 8.32 | 8.12 | 8.16 | 8.16 | - | 238,126 |
| Jun 25, 2025 | 8.45 | 8.45 | 7.97 | 8.16 | 8.16 | -1.33% | 536,580 |
| Jun 24, 2025 | 7.41 | 8.77 | 7.40 | 8.27 | 8.27 | 12.67% | 1,543,505 |
| Jun 23, 2025 | 7.33 | 7.46 | 7.26 | 7.34 | 7.34 | - | 129,227 |
| Jun 20, 2025 | 7.43 | 7.47 | 7.31 | 7.34 | 7.34 | -1.08% | 135,293 |
| Jun 18, 2025 | 7.38 | 7.50 | 7.31 | 7.42 | 7.42 | 0.95% | 83,910 |
| Jun 17, 2025 | 7.22 | 7.36 | 7.11 | 7.35 | 7.35 | 0.14% | 161,207 |
| Jun 16, 2025 | 7.45 | 7.56 | 7.31 | 7.34 | 7.34 | -0.14% | 102,670 |
| Jun 13, 2025 | 7.32 | 7.48 | 7.22 | 7.35 | 7.35 | -1.61% | 133,865 |
| Jun 12, 2025 | 7.35 | 7.50 | 7.33 | 7.47 | 7.47 | 1.77% | 95,687 |
| Jun 11, 2025 | 7.39 | 7.50 | 7.30 | 7.34 | 7.34 | -0.54% | 184,713 |
| Jun 10, 2025 | 7.59 | 7.64 | 7.37 | 7.38 | 7.38 | -1.73% | 202,467 |
| Jun 9, 2025 | 7.46 | 7.57 | 7.36 | 7.51 | 7.51 | 1.62% | 337,306 |
| Jun 6, 2025 | 7.42 | 7.59 | 7.35 | 7.39 | 7.39 | 0.54% | 247,392 |
| Jun 5, 2025 | 7.59 | 7.69 | 7.30 | 7.35 | 7.35 | -2.33% | 474,682 |
| Jun 4, 2025 | 6.65 | 7.83 | 6.41 | 7.53 | 7.53 | 13.33% | 1,871,348 |
| Jun 3, 2025 | 6.35 | 6.74 | 6.23 | 6.64 | 6.64 | 5.23% | 414,674 |
| Jun 2, 2025 | 6.31 | 6.54 | 6.28 | 6.31 | 6.31 | 0.16% | 59,288 |
| May 30, 2025 | 6.37 | 6.42 | 6.16 | 6.30 | 6.30 | -1.25% | 73,975 |
| May 29, 2025 | 6.52 | 6.57 | 6.34 | 6.38 | 6.38 | -0.31% | 167,298 |
| May 28, 2025 | 6.63 | 6.63 | 6.35 | 6.40 | 6.40 | -2.88% | 163,672 |
| May 27, 2025 | 6.50 | 6.77 | 6.46 | 6.59 | 6.59 | 3.29% | 477,104 |
| May 23, 2025 | 6.10 | 6.47 | 6.01 | 6.38 | 6.38 | 3.91% | 309,111 |
| May 22, 2025 | 6.18 | 6.45 | 6.07 | 6.14 | 6.14 | -1.76% | 178,955 |
| May 21, 2025 | 6.15 | 6.50 | 6.13 | 6.25 | 6.25 | -0.79% | 408,778 |
| May 20, 2025 | 6.05 | 6.62 | 6.00 | 6.30 | 6.30 | 4.48% | 520,215 |
| May 19, 2025 | 5.75 | 6.04 | 5.75 | 6.03 | 6.03 | 3.43% | 154,879 |
| May 16, 2025 | 5.76 | 6.00 | 5.74 | 5.83 | 5.83 | 1.39% | 106,887 |
| May 15, 2025 | 5.87 | 5.92 | 5.70 | 5.75 | 5.75 | -2.04% | 90,513 |
| May 14, 2025 | 6.00 | 6.09 | 5.70 | 5.87 | 5.87 | -1.34% | 181,209 |
| May 13, 2025 | 5.63 | 6.00 | 5.62 | 5.95 | 5.95 | 6.63% | 207,060 |
| May 12, 2025 | 5.55 | 5.68 | 5.25 | 5.58 | 5.58 | 5.88% | 176,200 |
| May 9, 2025 | 5.22 | 5.35 | 5.17 | 5.27 | 5.27 | 1.93% | 78,704 |
| May 8, 2025 | 5.38 | 5.41 | 5.13 | 5.17 | 5.17 | -2.82% | 105,069 |
| May 7, 2025 | 5.29 | 5.34 | 5.05 | 5.32 | 5.32 | 2.31% | 130,124 |
| May 6, 2025 | 5.18 | 5.37 | 5.09 | 5.20 | 5.20 | -0.38% | 146,230 |
| May 5, 2025 | 4.87 | 5.31 | 4.87 | 5.22 | 5.22 | 7.41% | 200,368 |
| May 2, 2025 | 4.79 | 4.97 | 4.79 | 4.86 | 4.86 | 1.89% | 72,544 |