SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
9.55
-0.26 (-2.65%)
At close: Jan 28, 2026, 4:00 PM EST
9.67
+0.12 (1.26%)
Pre-market: Jan 29, 2026, 8:47 AM EST
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.81 | 9.86 | 9.54 | 9.55 | 9.55 | -2.65% | 129,281 |
| Jan 27, 2026 | 9.78 | 9.94 | 9.62 | 9.81 | 9.81 | 0.41% | 189,443 |
| Jan 26, 2026 | 9.29 | 9.89 | 9.09 | 9.77 | 9.77 | 5.17% | 637,643 |
| Jan 23, 2026 | 9.32 | 9.39 | 9.20 | 9.29 | 9.29 | 0.32% | 99,222 |
| Jan 22, 2026 | 9.33 | 9.35 | 9.16 | 9.26 | 9.26 | -0.22% | 146,521 |
| Jan 21, 2026 | 9.34 | 9.54 | 9.19 | 9.28 | 9.28 | -0.32% | 117,581 |
| Jan 20, 2026 | 9.49 | 9.61 | 9.26 | 9.31 | 9.31 | -3.42% | 165,047 |
| Jan 16, 2026 | 9.81 | 9.90 | 9.61 | 9.64 | 9.64 | -0.62% | 134,800 |
| Jan 15, 2026 | 9.65 | 9.89 | 9.65 | 9.70 | 9.70 | 1.04% | 188,239 |
| Jan 14, 2026 | 9.43 | 9.66 | 9.34 | 9.60 | 9.60 | 1.27% | 91,696 |
| Jan 13, 2026 | 9.51 | 9.58 | 9.33 | 9.48 | 9.48 | -0.32% | 66,253 |
| Jan 12, 2026 | 9.36 | 9.64 | 9.27 | 9.51 | 9.51 | 0.63% | 143,401 |
| Jan 9, 2026 | 9.41 | 9.56 | 9.35 | 9.45 | 9.45 | 0.21% | 137,344 |
| Jan 8, 2026 | 9.50 | 9.57 | 9.35 | 9.43 | 9.43 | -0.42% | 79,663 |
| Jan 7, 2026 | 9.71 | 9.73 | 9.42 | 9.47 | 9.47 | -3.27% | 119,448 |
| Jan 6, 2026 | 9.80 | 9.89 | 9.68 | 9.79 | 9.79 | -0.10% | 111,156 |
| Jan 5, 2026 | 9.79 | 9.92 | 9.63 | 9.80 | 9.80 | 1.50% | 244,094 |
| Jan 2, 2026 | 9.53 | 9.68 | 9.42 | 9.66 | 9.66 | 2.28% | 126,619 |
| Dec 31, 2025 | 9.50 | 9.66 | 9.42 | 9.44 | 9.44 | -1.10% | 77,490 |
| Dec 30, 2025 | 9.42 | 9.63 | 9.37 | 9.55 | 9.55 | 1.43% | 133,939 |
| Dec 29, 2025 | 9.52 | 9.56 | 9.36 | 9.41 | 9.41 | -2.08% | 117,405 |
| Dec 26, 2025 | 9.26 | 9.68 | 9.24 | 9.61 | 9.61 | 3.89% | 193,364 |
| Dec 24, 2025 | 9.25 | 9.35 | 9.18 | 9.25 | 9.25 | -0.32% | 57,341 |
| Dec 23, 2025 | 9.33 | 9.37 | 9.22 | 9.28 | 9.28 | -0.32% | 64,421 |
| Dec 22, 2025 | 9.50 | 9.59 | 9.31 | 9.31 | 9.31 | -1.69% | 169,257 |
| Dec 19, 2025 | 9.10 | 9.62 | 9.09 | 9.47 | 9.47 | 4.41% | 321,408 |
| Dec 18, 2025 | 9.10 | 9.20 | 8.97 | 9.07 | 9.07 | 0.67% | 130,668 |
| Dec 17, 2025 | 9.11 | 9.18 | 9.00 | 9.01 | 9.01 | -1.64% | 131,389 |
| Dec 16, 2025 | 9.22 | 9.39 | 9.10 | 9.16 | 9.16 | -0.87% | 102,768 |
| Dec 15, 2025 | 9.45 | 9.50 | 9.11 | 9.24 | 9.24 | -2.01% | 165,769 |
| Dec 12, 2025 | 9.56 | 9.60 | 9.38 | 9.43 | 9.43 | -1.46% | 72,394 |
| Dec 11, 2025 | 9.53 | 9.60 | 9.36 | 9.57 | 9.57 | -0.21% | 125,148 |
| Dec 10, 2025 | 9.60 | 9.73 | 9.51 | 9.59 | 9.59 | 0.31% | 152,770 |
| Dec 9, 2025 | 9.50 | 9.57 | 9.33 | 9.56 | 9.56 | 1.27% | 92,835 |
| Dec 8, 2025 | 9.41 | 9.61 | 9.30 | 9.44 | 9.44 | 0.11% | 157,721 |
| Dec 5, 2025 | 9.49 | 9.63 | 9.33 | 9.43 | 9.43 | -0.42% | 226,136 |
| Dec 4, 2025 | 9.62 | 9.73 | 9.47 | 9.47 | 9.47 | -1.35% | 139,685 |
| Dec 3, 2025 | 9.33 | 9.69 | 9.31 | 9.60 | 9.60 | 2.89% | 109,359 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.32 | 9.33 | 9.33 | -1.48% | 114,447 |
| Dec 1, 2025 | 9.16 | 9.61 | 9.13 | 9.47 | 9.47 | 2.38% | 184,480 |
| Nov 28, 2025 | 9.18 | 9.27 | 9.14 | 9.25 | 9.25 | 0.87% | 70,425 |
| Nov 26, 2025 | 8.85 | 9.25 | 8.85 | 9.17 | 9.17 | 3.03% | 208,763 |
| Nov 25, 2025 | 8.97 | 9.00 | 8.71 | 8.90 | 8.90 | -1.22% | 222,643 |
| Nov 24, 2025 | 8.86 | 9.03 | 8.81 | 9.01 | 9.01 | 1.35% | 121,773 |
| Nov 21, 2025 | 8.84 | 8.94 | 8.51 | 8.89 | 8.89 | -0.78% | 269,524 |
| Nov 20, 2025 | 9.49 | 9.72 | 8.95 | 8.96 | 8.71 | -4.17% | 378,363 |
| Nov 19, 2025 | 9.42 | 9.52 | 9.31 | 9.35 | 9.09 | -1.06% | 107,453 |
| Nov 18, 2025 | 9.19 | 9.52 | 9.17 | 9.45 | 9.19 | 1.29% | 208,948 |
| Nov 17, 2025 | 9.88 | 9.89 | 9.30 | 9.33 | 9.07 | -4.80% | 231,335 |
| Nov 14, 2025 | 9.30 | 9.91 | 9.16 | 9.80 | 9.53 | 4.26% | 551,940 |