SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
4.820
+0.200 (4.36%)
Nov 5, 2024, 11:12 AM EST - Market open

SuRo Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.574.694.544.624.62-86,595
Nov 1, 20244.614.654.504.624.620.43%69,599
Oct 31, 20244.594.694.524.604.60-0.86%48,812
Oct 30, 20244.624.814.564.644.64-0.43%91,834
Oct 29, 20244.554.704.534.664.662.19%88,699
Oct 28, 20244.554.724.514.564.56-0.22%253,458
Oct 25, 20244.484.584.454.574.572.01%41,187
Oct 24, 20244.554.674.474.484.48-2.18%157,177
Oct 23, 20244.524.604.474.584.581.33%96,627
Oct 22, 20244.664.674.304.524.52-3.42%296,453
Oct 21, 20244.714.754.624.684.68-1.68%133,638
Oct 18, 20244.804.864.724.764.76-0.83%163,601
Oct 17, 20244.805.024.804.804.800.84%245,702
Oct 16, 20244.824.954.764.764.76-3.05%169,067
Oct 15, 20244.904.984.624.914.91-0.41%204,644
Oct 14, 20245.055.334.624.934.930.61%651,447
Oct 11, 20244.034.924.014.904.9026.61%1,854,796
Oct 10, 20243.963.963.873.873.87-2.52%60,044
Oct 9, 20243.964.063.943.973.97-0.75%19,327
Oct 8, 20243.994.053.914.004.00-1.48%55,368
Oct 7, 20244.044.083.964.064.06-1.58%32,372
Oct 4, 20243.994.153.924.134.132.61%83,584
Oct 3, 20243.924.063.884.024.020.75%50,983
Oct 2, 20243.954.053.863.993.990.63%62,069
Oct 1, 20244.004.053.953.973.97-1.86%25,008
Sep 30, 20243.964.043.904.044.042.28%25,880
Sep 27, 20244.014.013.933.953.95-2.47%14,677
Sep 26, 20243.964.053.894.054.052.02%34,148
Sep 25, 20243.994.003.853.973.97-0.25%22,162
Sep 24, 20243.934.013.893.983.980.51%40,839
Sep 23, 20243.894.013.883.963.960.25%41,523
Sep 20, 20243.803.953.783.953.953.13%46,167
Sep 19, 20243.873.873.773.833.83-1.03%39,447
Sep 18, 20243.833.923.823.873.870.52%11,795
Sep 17, 20243.904.003.823.853.85-1.79%34,439
Sep 16, 20243.833.953.813.923.92-0.13%46,870
Sep 13, 20243.813.933.753.933.932.48%37,335
Sep 12, 20243.803.843.763.833.830.39%53,692
Sep 11, 20243.823.863.773.823.82-1.68%27,742
Sep 10, 20243.863.883.813.883.880.52%15,475
Sep 9, 20243.833.873.823.863.86-0.52%20,041
Sep 6, 20243.913.913.813.883.880.26%19,997
Sep 5, 20243.883.883.853.873.87-0.51%27,588
Sep 4, 20243.883.943.843.893.89-0.89%39,587
Sep 3, 20243.893.943.863.933.93-0.63%21,325
Aug 30, 20243.963.983.863.953.95-0.50%30,044
Aug 29, 20243.903.983.893.973.971.79%53,586
Aug 28, 20243.883.943.853.903.90-0.51%31,085
Aug 27, 20243.893.943.853.923.921.03%35,260
Aug 26, 20244.004.003.853.883.88-3.24%38,988
Aug 23, 20243.914.053.864.014.010.25%93,943
Aug 22, 20244.054.053.904.004.00-0.12%24,235
Aug 21, 20243.814.053.814.014.014.03%100,815
Aug 20, 20243.763.873.753.853.853.77%43,152
Aug 19, 20243.823.893.713.713.71-3.13%43,474
Aug 16, 20243.833.863.813.833.83-0.91%33,797
Aug 15, 20243.883.893.813.873.87-0.39%24,772
Aug 14, 20243.893.903.823.883.88-0.77%24,294
Aug 13, 20243.853.923.823.913.912.36%25,803
Aug 12, 20243.813.903.793.823.820.26%31,264
Aug 9, 20243.653.923.653.813.811.33%110,510
Aug 8, 20243.673.803.673.763.76-1.05%57,019
Aug 7, 20243.823.853.773.803.800.08%43,794
Aug 6, 20243.653.823.633.803.804.60%31,939
Aug 5, 20243.803.803.523.633.63-5.96%72,766
Aug 2, 20243.933.953.853.863.86-2.28%33,700
Aug 1, 20243.973.983.943.953.95-0.25%19,525
Jul 31, 20243.924.003.923.963.960.18%30,115
Jul 30, 20244.054.053.923.953.95-0.93%26,577
Jul 29, 20243.984.013.903.993.99-0.25%54,463
Jul 26, 20244.014.054.004.004.00-27,826
Jul 25, 20243.974.073.974.004.00-57,931
Jul 24, 20244.034.053.984.004.00-0.25%28,459
Jul 23, 20244.004.053.984.014.010.25%31,742
Jul 22, 20243.954.023.954.004.00-0.50%45,154
Jul 19, 20243.974.043.974.024.020.50%9,884
Jul 18, 20243.864.033.864.004.001.52%35,785
Jul 17, 20243.904.053.903.943.94-39,066
Jul 16, 20243.884.003.883.943.940.77%59,371
Jul 15, 20244.034.073.903.913.91-3.46%29,853
Jul 12, 20243.964.063.964.054.051.30%55,740
Jul 11, 20243.874.003.864.004.002.25%33,211
Jul 10, 20243.893.953.823.913.910.26%33,237
Jul 9, 20243.903.953.893.903.90-0.26%22,076
Jul 8, 20243.953.973.863.913.91-1.01%58,061
Jul 5, 20243.923.963.923.953.95-1.25%29,739
Jul 3, 20244.004.043.994.004.00-1.72%8,443
Jul 2, 20243.964.073.954.074.073.04%50,334
Jul 1, 20243.964.003.953.953.95-1.50%13,466
Jun 28, 20244.004.063.954.014.011.52%75,343
Jun 27, 20244.004.003.923.953.95-0.25%22,162
Jun 26, 20243.994.023.913.963.96-0.75%52,616
Jun 25, 20243.994.033.993.993.99-0.37%9,088
Jun 24, 20244.054.063.994.014.01-1.84%47,325
Jun 21, 20244.034.104.034.084.080.74%21,798
Jun 20, 20244.004.063.994.054.05-0.12%43,839
Jun 18, 20243.994.093.994.064.061.63%25,855
Jun 17, 20243.994.023.993.993.99-0.13%49,057
Jun 14, 20243.994.003.994.004.000.13%34,687
Jun 13, 20243.994.013.993.993.99-0.25%35,442