SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
10.22
+1.15 (12.68%)
At close: Oct 30, 2025, 4:00 PM EDT
10.25
+0.03 (0.29%)
After-hours: Oct 30, 2025, 7:38 PM EDT
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.23 | 10.29 | 9.15 | 10.22 | 10.22 | 12.68% | 1,142,549 |
| Oct 29, 2025 | 9.05 | 9.19 | 9.02 | 9.07 | 9.07 | 0.44% | 129,702 |
| Oct 28, 2025 | 8.96 | 9.09 | 8.90 | 9.03 | 9.03 | 0.56% | 173,025 |
| Oct 27, 2025 | 8.86 | 9.08 | 8.80 | 8.98 | 8.98 | 1.58% | 194,537 |
| Oct 24, 2025 | 8.92 | 9.03 | 8.84 | 8.84 | 8.84 | -0.56% | 123,083 |
| Oct 23, 2025 | 8.95 | 9.03 | 8.88 | 8.89 | 8.89 | - | 110,568 |
| Oct 22, 2025 | 9.11 | 9.11 | 8.79 | 8.89 | 8.89 | -2.09% | 126,407 |
| Oct 21, 2025 | 9.18 | 9.18 | 9.02 | 9.08 | 9.08 | -0.77% | 81,774 |
| Oct 20, 2025 | 8.98 | 9.28 | 8.98 | 9.15 | 9.15 | 1.89% | 149,930 |
| Oct 17, 2025 | 8.76 | 9.01 | 8.75 | 8.98 | 8.98 | 1.70% | 123,634 |
| Oct 16, 2025 | 9.18 | 9.18 | 8.82 | 8.83 | 8.83 | -3.81% | 224,644 |
| Oct 15, 2025 | 9.27 | 9.35 | 9.05 | 9.18 | 9.18 | -1.18% | 186,190 |
| Oct 14, 2025 | 9.35 | 9.36 | 9.12 | 9.29 | 9.29 | -1.38% | 198,983 |
| Oct 13, 2025 | 9.50 | 9.73 | 9.37 | 9.42 | 9.42 | 1.95% | 173,887 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.21 | 9.24 | 9.24 | -5.62% | 389,806 |
| Oct 9, 2025 | 9.85 | 9.90 | 9.53 | 9.79 | 9.79 | - | 241,169 |
| Oct 8, 2025 | 9.78 | 9.91 | 9.66 | 9.79 | 9.79 | -0.31% | 141,134 |
| Oct 7, 2025 | 9.83 | 9.99 | 9.64 | 9.82 | 9.82 | -0.10% | 180,930 |
| Oct 6, 2025 | 9.50 | 10.05 | 9.49 | 9.83 | 9.83 | 4.91% | 725,385 |
| Oct 3, 2025 | 9.44 | 9.47 | 9.28 | 9.37 | 9.37 | -0.11% | 193,607 |
| Oct 2, 2025 | 9.25 | 9.45 | 9.18 | 9.38 | 9.38 | 3.08% | 329,293 |
| Oct 1, 2025 | 8.95 | 9.27 | 8.95 | 9.10 | 9.10 | 1.11% | 209,175 |
| Sep 30, 2025 | 8.92 | 9.03 | 8.83 | 9.00 | 9.00 | 1.12% | 82,053 |
| Sep 29, 2025 | 8.89 | 9.00 | 8.83 | 8.90 | 8.90 | 0.68% | 82,375 |
| Sep 26, 2025 | 8.99 | 9.00 | 8.77 | 8.84 | 8.84 | -1.12% | 165,380 |
| Sep 25, 2025 | 9.03 | 9.03 | 8.75 | 8.94 | 8.94 | -1.00% | 242,164 |
| Sep 24, 2025 | 9.08 | 9.29 | 9.00 | 9.03 | 9.03 | -0.55% | 139,803 |
| Sep 23, 2025 | 9.29 | 9.40 | 9.04 | 9.08 | 9.08 | -2.58% | 133,962 |
| Sep 22, 2025 | 9.17 | 9.35 | 9.06 | 9.32 | 9.32 | 1.86% | 156,615 |
| Sep 19, 2025 | 9.20 | 9.20 | 9.07 | 9.15 | 9.15 | -0.65% | 323,647 |
| Sep 18, 2025 | 9.17 | 9.24 | 9.06 | 9.21 | 9.21 | 0.99% | 116,406 |
| Sep 17, 2025 | 9.14 | 9.23 | 9.05 | 9.12 | 9.12 | - | 109,858 |
| Sep 16, 2025 | 9.16 | 9.19 | 8.99 | 9.12 | 9.12 | 0.22% | 101,567 |
| Sep 15, 2025 | 9.38 | 9.50 | 9.05 | 9.10 | 9.10 | -1.83% | 323,615 |
| Sep 12, 2025 | 8.91 | 9.34 | 8.91 | 9.27 | 9.27 | 4.39% | 352,744 |
| Sep 11, 2025 | 8.75 | 8.93 | 8.75 | 8.88 | 8.88 | 1.02% | 158,683 |
| Sep 10, 2025 | 8.68 | 8.80 | 8.67 | 8.79 | 8.79 | 1.03% | 241,112 |
| Sep 9, 2025 | 8.72 | 8.73 | 8.63 | 8.70 | 8.70 | - | 130,183 |
| Sep 8, 2025 | 8.71 | 8.71 | 8.64 | 8.70 | 8.70 | 0.58% | 130,517 |
| Sep 5, 2025 | 8.71 | 8.75 | 8.62 | 8.65 | 8.65 | -0.57% | 128,867 |
| Sep 4, 2025 | 8.68 | 8.74 | 8.60 | 8.70 | 8.70 | 0.23% | 118,842 |
| Sep 3, 2025 | 8.68 | 8.72 | 8.64 | 8.68 | 8.68 | 0.46% | 113,110 |
| Sep 2, 2025 | 8.60 | 8.76 | 8.60 | 8.64 | 8.64 | -0.69% | 212,005 |
| Aug 29, 2025 | 8.76 | 8.78 | 8.60 | 8.70 | 8.70 | -0.34% | 155,596 |
| Aug 28, 2025 | 8.73 | 8.83 | 8.71 | 8.73 | 8.73 | - | 115,112 |
| Aug 27, 2025 | 8.67 | 8.80 | 8.67 | 8.73 | 8.73 | 0.34% | 100,423 |
| Aug 26, 2025 | 8.81 | 8.81 | 8.66 | 8.70 | 8.70 | -1.02% | 121,363 |
| Aug 25, 2025 | 8.76 | 8.87 | 8.74 | 8.79 | 8.79 | 0.69% | 195,878 |
| Aug 22, 2025 | 8.84 | 8.85 | 8.70 | 8.73 | 8.73 | -0.46% | 257,352 |
| Aug 21, 2025 | 8.74 | 8.84 | 8.73 | 8.77 | 8.77 | 0.69% | 189,715 |