SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
5.83
+0.12 (2.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.65 | 5.93 | 5.61 | 5.83 | 5.83 | 2.10% | 173,884 |
| Dec 19, 2024 | 5.76 | 5.90 | 5.51 | 5.71 | 5.71 | 0.18% | 391,075 |
| Dec 18, 2024 | 6.04 | 6.13 | 5.67 | 5.70 | 5.70 | -5.79% | 216,206 |
| Dec 17, 2024 | 6.00 | 6.14 | 5.85 | 6.05 | 6.05 | 0.50% | 137,391 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.01 | 6.02 | 6.02 | -5.64% | 154,855 |
| Dec 13, 2024 | 6.28 | 6.55 | 6.28 | 6.38 | 6.38 | 0.63% | 111,807 |
| Dec 12, 2024 | 6.20 | 6.65 | 6.11 | 6.34 | 6.34 | 2.42% | 441,516 |
| Dec 11, 2024 | 6.19 | 6.25 | 6.06 | 6.19 | 6.19 | 0.81% | 117,061 |
| Dec 10, 2024 | 6.23 | 6.25 | 6.04 | 6.14 | 6.14 | -2.23% | 190,974 |
| Dec 9, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 4.15% | 282,582 |
| Dec 6, 2024 | 5.88 | 6.14 | 5.64 | 6.03 | 6.03 | 2.38% | 265,389 |
| Dec 5, 2024 | 5.84 | 6.18 | 5.67 | 5.89 | 5.89 | 3.33% | 418,004 |
| Dec 4, 2024 | 5.81 | 5.96 | 5.61 | 5.70 | 5.70 | -2.06% | 345,635 |
| Dec 3, 2024 | 5.55 | 6.05 | 5.29 | 5.82 | 5.82 | 6.79% | 498,845 |
| Dec 2, 2024 | 5.32 | 5.55 | 5.32 | 5.45 | 5.45 | 2.83% | 360,612 |
| Nov 29, 2024 | 5.13 | 5.34 | 5.09 | 5.30 | 5.30 | 4.13% | 142,557 |
| Nov 27, 2024 | 5.04 | 5.20 | 5.00 | 5.09 | 5.09 | 2.21% | 137,874 |
| Nov 26, 2024 | 5.03 | 5.10 | 4.90 | 4.98 | 4.98 | -1.39% | 96,220 |
| Nov 25, 2024 | 5.14 | 5.26 | 5.00 | 5.05 | 5.05 | - | 181,983 |
| Nov 22, 2024 | 4.91 | 5.10 | 4.89 | 5.05 | 5.05 | 2.85% | 251,571 |
| Nov 21, 2024 | 4.91 | 4.98 | 4.90 | 4.91 | 4.91 | 0.61% | 73,953 |
| Nov 20, 2024 | 4.88 | 4.95 | 4.81 | 4.88 | 4.88 | -0.61% | 93,040 |
| Nov 19, 2024 | 4.95 | 5.01 | 4.87 | 4.91 | 4.91 | -1.41% | 53,799 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.90 | 4.98 | 4.98 | 3.32% | 562,543 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.82 | 4.82 | 4.82 | -4.17% | 195,535 |
| Nov 14, 2024 | 4.75 | 5.03 | 4.75 | 5.03 | 5.03 | 5.89% | 226,355 |
| Nov 13, 2024 | 4.97 | 5.03 | 4.75 | 4.75 | 4.75 | -5.00% | 190,719 |
| Nov 12, 2024 | 5.19 | 5.19 | 4.94 | 5.00 | 5.00 | -4.76% | 134,193 |
| Nov 11, 2024 | 5.05 | 5.27 | 5.00 | 5.25 | 5.25 | 3.96% | 220,290 |
| Nov 8, 2024 | 5.01 | 5.30 | 4.70 | 5.05 | 5.05 | -6.48% | 232,256 |
| Nov 7, 2024 | 5.08 | 5.44 | 5.01 | 5.40 | 5.40 | 5.26% | 373,816 |
| Nov 6, 2024 | 4.96 | 5.18 | 4.70 | 5.13 | 5.13 | 5.34% | 280,399 |
| Nov 5, 2024 | 4.63 | 4.94 | 4.63 | 4.87 | 4.87 | 5.41% | 148,006 |
| Nov 4, 2024 | 4.57 | 4.69 | 4.54 | 4.62 | 4.62 | - | 86,595 |
| Nov 1, 2024 | 4.61 | 4.65 | 4.50 | 4.62 | 4.62 | 0.43% | 69,599 |
| Oct 31, 2024 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | -0.86% | 48,812 |
| Oct 30, 2024 | 4.62 | 4.81 | 4.56 | 4.64 | 4.64 | -0.43% | 91,834 |
| Oct 29, 2024 | 4.55 | 4.70 | 4.53 | 4.66 | 4.66 | 2.19% | 88,699 |
| Oct 28, 2024 | 4.55 | 4.72 | 4.51 | 4.56 | 4.56 | -0.22% | 253,458 |
| Oct 25, 2024 | 4.48 | 4.58 | 4.45 | 4.57 | 4.57 | 2.01% | 41,187 |
| Oct 24, 2024 | 4.55 | 4.67 | 4.47 | 4.48 | 4.48 | -2.18% | 157,177 |
| Oct 23, 2024 | 4.52 | 4.60 | 4.47 | 4.58 | 4.58 | 1.33% | 96,627 |
| Oct 22, 2024 | 4.66 | 4.67 | 4.30 | 4.52 | 4.52 | -3.42% | 296,453 |
| Oct 21, 2024 | 4.71 | 4.75 | 4.62 | 4.68 | 4.68 | -1.68% | 133,638 |
| Oct 18, 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | -0.83% | 163,601 |
| Oct 17, 2024 | 4.80 | 5.02 | 4.80 | 4.80 | 4.80 | 0.84% | 245,702 |
| Oct 16, 2024 | 4.82 | 4.95 | 4.76 | 4.76 | 4.76 | -3.05% | 169,067 |
| Oct 15, 2024 | 4.90 | 4.98 | 4.62 | 4.91 | 4.91 | -0.41% | 204,644 |
| Oct 14, 2024 | 5.05 | 5.33 | 4.62 | 4.93 | 4.93 | 0.61% | 651,447 |
| Oct 11, 2024 | 4.03 | 4.92 | 4.01 | 4.90 | 4.90 | 26.61% | 1,854,796 |
| Oct 10, 2024 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | 60,044 |
| Oct 9, 2024 | 3.96 | 4.06 | 3.94 | 3.97 | 3.97 | -0.75% | 19,327 |
| Oct 8, 2024 | 3.99 | 4.05 | 3.91 | 4.00 | 4.00 | -1.48% | 55,368 |
| Oct 7, 2024 | 4.04 | 4.08 | 3.96 | 4.06 | 4.06 | -1.58% | 32,372 |
| Oct 4, 2024 | 3.99 | 4.15 | 3.92 | 4.13 | 4.13 | 2.61% | 83,584 |
| Oct 3, 2024 | 3.92 | 4.06 | 3.88 | 4.02 | 4.02 | 0.75% | 50,983 |
| Oct 2, 2024 | 3.95 | 4.05 | 3.86 | 3.99 | 3.99 | 0.63% | 62,069 |
| Oct 1, 2024 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | -1.86% | 25,008 |
| Sep 30, 2024 | 3.96 | 4.04 | 3.90 | 4.04 | 4.04 | 2.28% | 25,880 |
| Sep 27, 2024 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -2.47% | 14,677 |
| Sep 26, 2024 | 3.96 | 4.05 | 3.89 | 4.05 | 4.05 | 2.02% | 34,148 |
| Sep 25, 2024 | 3.99 | 4.00 | 3.85 | 3.97 | 3.97 | -0.25% | 22,162 |
| Sep 24, 2024 | 3.93 | 4.01 | 3.89 | 3.98 | 3.98 | 0.51% | 40,839 |
| Sep 23, 2024 | 3.89 | 4.01 | 3.88 | 3.96 | 3.96 | 0.25% | 41,523 |
| Sep 20, 2024 | 3.80 | 3.95 | 3.78 | 3.95 | 3.95 | 3.13% | 46,167 |
| Sep 19, 2024 | 3.87 | 3.87 | 3.77 | 3.83 | 3.83 | -1.03% | 39,447 |
| Sep 18, 2024 | 3.83 | 3.92 | 3.82 | 3.87 | 3.87 | 0.52% | 11,795 |
| Sep 17, 2024 | 3.90 | 4.00 | 3.82 | 3.85 | 3.85 | -1.79% | 34,439 |
| Sep 16, 2024 | 3.83 | 3.95 | 3.81 | 3.92 | 3.92 | -0.13% | 46,870 |
| Sep 13, 2024 | 3.81 | 3.93 | 3.75 | 3.93 | 3.93 | 2.48% | 37,335 |
| Sep 12, 2024 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 0.39% | 53,692 |
| Sep 11, 2024 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | -1.68% | 27,742 |
| Sep 10, 2024 | 3.86 | 3.88 | 3.81 | 3.88 | 3.88 | 0.52% | 15,475 |
| Sep 9, 2024 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | -0.52% | 20,041 |
| Sep 6, 2024 | 3.91 | 3.91 | 3.81 | 3.88 | 3.88 | 0.26% | 19,997 |
| Sep 5, 2024 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 27,588 |
| Sep 4, 2024 | 3.88 | 3.94 | 3.84 | 3.89 | 3.89 | -0.89% | 39,587 |
| Sep 3, 2024 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | -0.63% | 21,325 |
| Aug 30, 2024 | 3.96 | 3.98 | 3.86 | 3.95 | 3.95 | -0.50% | 30,044 |
| Aug 29, 2024 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.79% | 53,586 |
| Aug 28, 2024 | 3.88 | 3.94 | 3.85 | 3.90 | 3.90 | -0.51% | 31,085 |
| Aug 27, 2024 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | 1.03% | 35,260 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -3.24% | 38,988 |
| Aug 23, 2024 | 3.91 | 4.05 | 3.86 | 4.01 | 4.01 | 0.25% | 93,943 |
| Aug 22, 2024 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | -0.12% | 24,235 |
| Aug 21, 2024 | 3.81 | 4.05 | 3.81 | 4.01 | 4.01 | 4.03% | 100,815 |
| Aug 20, 2024 | 3.76 | 3.87 | 3.75 | 3.85 | 3.85 | 3.77% | 43,152 |
| Aug 19, 2024 | 3.82 | 3.89 | 3.71 | 3.71 | 3.71 | -3.13% | 43,474 |
| Aug 16, 2024 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.91% | 33,797 |
| Aug 15, 2024 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | -0.39% | 24,772 |
| Aug 14, 2024 | 3.89 | 3.90 | 3.82 | 3.88 | 3.88 | -0.77% | 24,294 |
| Aug 13, 2024 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 2.36% | 25,803 |
| Aug 12, 2024 | 3.81 | 3.90 | 3.79 | 3.82 | 3.82 | 0.26% | 31,264 |
| Aug 9, 2024 | 3.65 | 3.92 | 3.65 | 3.81 | 3.81 | 1.33% | 110,510 |
| Aug 8, 2024 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | -1.05% | 57,019 |
| Aug 7, 2024 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | 0.08% | 43,794 |
| Aug 6, 2024 | 3.65 | 3.82 | 3.63 | 3.80 | 3.80 | 4.60% | 31,939 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.52 | 3.63 | 3.63 | -5.96% | 72,766 |
| Aug 2, 2024 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | -2.28% | 33,700 |
| Aug 1, 2024 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.25% | 19,525 |