SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
8.34
+0.07 (0.85%)
Aug 4, 2025, 4:00 PM - Market closed
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.30 | 8.46 | 8.21 | 8.34 | 8.34 | 0.85% | 170,134 |
| Aug 1, 2025 | 8.31 | 8.48 | 8.13 | 8.27 | 8.27 | -2.59% | 116,659 |
| Jul 31, 2025 | 8.33 | 8.70 | 8.30 | 8.49 | 8.49 | 3.54% | 286,871 |
| Jul 30, 2025 | 8.43 | 8.64 | 8.18 | 8.20 | 8.20 | -2.38% | 210,719 |
| Jul 29, 2025 | 8.42 | 8.51 | 8.29 | 8.40 | 8.40 | 0.96% | 85,445 |
| Jul 28, 2025 | 8.48 | 8.57 | 8.32 | 8.32 | 8.32 | -2.12% | 98,524 |
| Jul 25, 2025 | 8.67 | 8.76 | 8.50 | 8.50 | 8.50 | -1.85% | 114,778 |
| Jul 24, 2025 | 8.71 | 8.75 | 8.60 | 8.66 | 8.66 | -0.46% | 141,767 |
| Jul 23, 2025 | 8.43 | 8.70 | 8.30 | 8.70 | 8.70 | 3.69% | 209,957 |
| Jul 22, 2025 | 8.69 | 8.74 | 8.35 | 8.39 | 8.39 | -4.33% | 152,884 |
| Jul 21, 2025 | 8.66 | 8.82 | 8.46 | 8.77 | 8.77 | -1.68% | 341,616 |
| Jul 18, 2025 | 9.00 | 9.01 | 8.71 | 8.92 | 8.67 | -1.00% | 256,162 |
| Jul 17, 2025 | 8.93 | 9.12 | 8.87 | 9.01 | 8.76 | 1.58% | 314,180 |
| Jul 16, 2025 | 8.53 | 8.90 | 8.44 | 8.87 | 8.62 | 5.34% | 255,872 |
| Jul 15, 2025 | 8.49 | 8.65 | 8.36 | 8.42 | 8.19 | -0.36% | 94,610 |
| Jul 14, 2025 | 8.27 | 8.49 | 8.16 | 8.45 | 8.22 | 1.81% | 134,274 |
| Jul 11, 2025 | 8.50 | 8.58 | 8.28 | 8.30 | 8.07 | -2.81% | 195,510 |
| Jul 10, 2025 | 8.47 | 8.70 | 8.31 | 8.54 | 8.30 | 1.67% | 228,505 |
| Jul 9, 2025 | 8.57 | 8.70 | 8.34 | 8.40 | 8.17 | -0.71% | 164,606 |
| Jul 8, 2025 | 8.27 | 8.53 | 8.15 | 8.46 | 8.23 | 5.09% | 498,216 |
| Jul 7, 2025 | 8.16 | 8.22 | 8.01 | 8.05 | 7.83 | -2.19% | 143,431 |
| Jul 3, 2025 | 8.22 | 8.35 | 8.19 | 8.23 | 8.00 | 0.73% | 60,567 |
| Jul 2, 2025 | 8.20 | 8.34 | 8.06 | 8.17 | 7.94 | - | 146,768 |
| Jul 1, 2025 | 8.22 | 8.50 | 8.14 | 8.17 | 7.94 | -0.49% | 167,979 |
| Jun 30, 2025 | 8.18 | 8.27 | 8.08 | 8.21 | 7.98 | 0.86% | 238,772 |
| Jun 27, 2025 | 8.20 | 8.21 | 8.08 | 8.14 | 7.91 | -0.25% | 227,390 |
| Jun 26, 2025 | 8.28 | 8.32 | 8.12 | 8.16 | 7.93 | - | 238,126 |
| Jun 25, 2025 | 8.45 | 8.45 | 7.97 | 8.16 | 7.93 | -1.33% | 536,580 |
| Jun 24, 2025 | 7.41 | 8.77 | 7.40 | 8.27 | 8.04 | 12.67% | 1,543,505 |
| Jun 23, 2025 | 7.33 | 7.46 | 7.26 | 7.34 | 7.14 | - | 129,227 |
| Jun 20, 2025 | 7.43 | 7.47 | 7.31 | 7.34 | 7.14 | -1.08% | 135,293 |
| Jun 18, 2025 | 7.38 | 7.50 | 7.31 | 7.42 | 7.21 | 0.95% | 83,910 |
| Jun 17, 2025 | 7.22 | 7.36 | 7.11 | 7.35 | 7.15 | 0.14% | 161,207 |
| Jun 16, 2025 | 7.45 | 7.56 | 7.31 | 7.34 | 7.14 | -0.14% | 102,670 |
| Jun 13, 2025 | 7.32 | 7.48 | 7.22 | 7.35 | 7.15 | -1.61% | 133,865 |
| Jun 12, 2025 | 7.35 | 7.50 | 7.33 | 7.47 | 7.26 | 1.77% | 95,687 |
| Jun 11, 2025 | 7.39 | 7.50 | 7.30 | 7.34 | 7.14 | -0.54% | 184,713 |
| Jun 10, 2025 | 7.59 | 7.64 | 7.37 | 7.38 | 7.18 | -1.73% | 202,467 |
| Jun 9, 2025 | 7.46 | 7.57 | 7.36 | 7.51 | 7.30 | 1.62% | 337,306 |
| Jun 6, 2025 | 7.42 | 7.59 | 7.35 | 7.39 | 7.19 | 0.54% | 247,392 |
| Jun 5, 2025 | 7.59 | 7.69 | 7.30 | 7.35 | 7.15 | -2.33% | 474,682 |
| Jun 4, 2025 | 6.65 | 7.83 | 6.41 | 7.53 | 7.32 | 13.33% | 1,871,348 |
| Jun 3, 2025 | 6.35 | 6.74 | 6.23 | 6.64 | 6.46 | 5.23% | 414,674 |
| Jun 2, 2025 | 6.31 | 6.54 | 6.28 | 6.31 | 6.14 | 0.16% | 59,288 |
| May 30, 2025 | 6.37 | 6.42 | 6.16 | 6.30 | 6.13 | -1.25% | 73,975 |
| May 29, 2025 | 6.52 | 6.57 | 6.34 | 6.38 | 6.20 | -0.31% | 167,298 |
| May 28, 2025 | 6.63 | 6.63 | 6.35 | 6.40 | 6.22 | -2.88% | 163,672 |
| May 27, 2025 | 6.50 | 6.77 | 6.46 | 6.59 | 6.41 | 3.29% | 477,104 |
| May 23, 2025 | 6.10 | 6.47 | 6.01 | 6.38 | 6.20 | 3.91% | 309,111 |
| May 22, 2025 | 6.18 | 6.45 | 6.07 | 6.14 | 5.97 | -1.76% | 178,955 |