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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 0.18% | 30,115 |
Jul 30, 2024 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.93% | 26,577 |
Jul 29, 2024 | 3.98 | 4.01 | 3.90 | 3.99 | 3.99 | -0.25% | 54,463 |
Jul 26, 2024 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | - | 27,826 |
Jul 25, 2024 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | - | 57,931 |
Jul 24, 2024 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | -0.25% | 28,459 |
Jul 23, 2024 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 0.25% | 31,742 |
Jul 22, 2024 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 45,154 |
Jul 19, 2024 | 3.97 | 4.04 | 3.97 | 4.02 | 4.02 | 0.50% | 9,884 |
Jul 18, 2024 | 3.86 | 4.03 | 3.86 | 4.00 | 4.00 | 1.52% | 35,785 |
Jul 17, 2024 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | - | 39,066 |
Jul 16, 2024 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 0.77% | 59,371 |
Jul 15, 2024 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | -3.46% | 29,853 |
Jul 12, 2024 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 1.30% | 55,740 |
Jul 11, 2024 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 2.25% | 33,211 |
Jul 10, 2024 | 3.89 | 3.95 | 3.82 | 3.91 | 3.91 | 0.26% | 33,237 |
Jul 9, 2024 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | -0.26% | 22,076 |
Jul 8, 2024 | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | -1.01% | 58,061 |
Jul 5, 2024 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | -1.25% | 29,739 |
Jul 3, 2024 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | -1.72% | 8,443 |
Jul 2, 2024 | 3.96 | 4.07 | 3.95 | 4.07 | 4.07 | 3.04% | 50,334 |
Jul 1, 2024 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.50% | 13,466 |
Jun 28, 2024 | 4.00 | 4.06 | 3.95 | 4.01 | 4.01 | 1.52% | 75,343 |
Jun 27, 2024 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 22,162 |
Jun 26, 2024 | 3.99 | 4.02 | 3.91 | 3.96 | 3.96 | -0.75% | 52,616 |
Jun 25, 2024 | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | -0.37% | 9,088 |
Jun 24, 2024 | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | -1.84% | 47,325 |
Jun 21, 2024 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 0.74% | 21,798 |
Jun 20, 2024 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | -0.12% | 43,839 |
Jun 18, 2024 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | 1.63% | 25,855 |
Jun 17, 2024 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | -0.13% | 49,057 |
Jun 14, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.13% | 34,687 |
Jun 13, 2024 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 35,442 |