SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
9.94
-0.11 (-1.09%)
Mar 30, 2026, 4:00 PM EDT - Market closed
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.19 | 10.27 | 9.85 | 9.94 | 9.94 | -1.09% | 188,232 |
| Mar 27, 2026 | 10.21 | 10.26 | 9.96 | 10.05 | 10.05 | -2.14% | 171,533 |
| Mar 26, 2026 | 10.51 | 10.62 | 10.20 | 10.27 | 10.27 | -2.65% | 243,959 |
| Mar 25, 2026 | 10.07 | 10.60 | 10.05 | 10.55 | 10.55 | 6.67% | 526,558 |
| Mar 24, 2026 | 9.77 | 9.96 | 9.63 | 9.89 | 9.89 | 0.20% | 236,870 |
| Mar 23, 2026 | 9.65 | 9.90 | 9.50 | 9.87 | 9.87 | 2.92% | 194,630 |
| Mar 20, 2026 | 9.84 | 9.86 | 9.55 | 9.59 | 9.59 | -2.54% | 250,603 |
| Mar 19, 2026 | 9.89 | 9.90 | 9.70 | 9.84 | 9.84 | -1.30% | 137,312 |
| Mar 18, 2026 | 10.09 | 10.29 | 9.89 | 9.97 | 9.97 | -1.87% | 250,536 |
| Mar 17, 2026 | 10.08 | 10.24 | 9.99 | 10.16 | 10.16 | 1.60% | 140,293 |
| Mar 16, 2026 | 10.10 | 10.23 | 9.90 | 10.00 | 10.00 | 0.20% | 163,204 |
| Mar 13, 2026 | 10.11 | 10.20 | 9.87 | 9.98 | 9.98 | -1.29% | 214,499 |
| Mar 12, 2026 | 10.18 | 10.36 | 10.06 | 10.11 | 10.11 | -1.56% | 262,399 |
| Mar 11, 2026 | 9.76 | 10.33 | 9.76 | 10.27 | 10.27 | 6.10% | 406,746 |
| Mar 10, 2026 | 9.18 | 10.34 | 9.18 | 9.68 | 9.68 | 5.91% | 1,406,937 |
| Mar 9, 2026 | 8.90 | 9.16 | 8.46 | 9.14 | 9.14 | 2.81% | 549,639 |
| Mar 6, 2026 | 9.10 | 9.22 | 8.86 | 8.89 | 8.89 | -3.79% | 281,739 |
| Mar 5, 2026 | 9.34 | 9.55 | 9.19 | 9.24 | 9.24 | -2.01% | 139,227 |
| Mar 4, 2026 | 9.31 | 9.51 | 9.27 | 9.43 | 9.43 | 2.28% | 95,999 |
| Mar 3, 2026 | 9.40 | 9.42 | 9.05 | 9.22 | 9.22 | -3.05% | 223,211 |
| Mar 2, 2026 | 9.38 | 9.62 | 9.30 | 9.51 | 9.51 | 1.39% | 204,798 |
| Feb 27, 2026 | 9.61 | 9.66 | 9.30 | 9.38 | 9.38 | -3.10% | 263,876 |
| Feb 26, 2026 | 9.74 | 9.75 | 9.50 | 9.68 | 9.68 | -0.72% | 126,573 |
| Feb 25, 2026 | 9.21 | 9.82 | 9.21 | 9.75 | 9.75 | 6.32% | 176,414 |
| Feb 24, 2026 | 8.99 | 9.25 | 8.95 | 9.17 | 9.17 | 1.66% | 77,868 |
| Feb 23, 2026 | 9.20 | 9.20 | 8.95 | 9.02 | 9.02 | -2.06% | 181,991 |
| Feb 20, 2026 | 9.29 | 9.46 | 9.04 | 9.21 | 9.21 | -1.92% | 170,675 |
| Feb 19, 2026 | 9.35 | 9.43 | 9.30 | 9.39 | 9.39 | -0.32% | 127,342 |
| Feb 18, 2026 | 9.30 | 9.54 | 9.29 | 9.42 | 9.42 | 0.86% | 86,112 |
| Feb 17, 2026 | 9.42 | 9.52 | 9.20 | 9.34 | 9.34 | -1.48% | 108,294 |
| Feb 13, 2026 | 9.41 | 9.89 | 9.36 | 9.48 | 9.48 | 0.64% | 136,072 |
| Feb 12, 2026 | 9.67 | 9.79 | 9.41 | 9.42 | 9.42 | -1.67% | 128,768 |
| Feb 11, 2026 | 9.87 | 9.87 | 9.50 | 9.58 | 9.58 | -1.14% | 95,073 |
| Feb 10, 2026 | 9.72 | 9.80 | 9.50 | 9.69 | 9.69 | -0.82% | 161,747 |
| Feb 9, 2026 | 8.98 | 9.89 | 8.94 | 9.77 | 9.77 | 8.80% | 520,797 |
| Feb 6, 2026 | 8.75 | 9.14 | 8.75 | 8.98 | 8.98 | 3.22% | 271,861 |
| Feb 5, 2026 | 8.99 | 9.13 | 8.70 | 8.70 | 8.70 | -4.50% | 235,549 |
| Feb 4, 2026 | 9.22 | 9.47 | 8.97 | 9.11 | 9.11 | -1.62% | 213,820 |
| Feb 3, 2026 | 9.40 | 9.46 | 9.14 | 9.26 | 9.26 | -0.54% | 171,526 |
| Feb 2, 2026 | 9.31 | 9.41 | 9.20 | 9.31 | 9.31 | -0.32% | 241,687 |
| Jan 30, 2026 | 9.55 | 9.56 | 9.32 | 9.34 | 9.34 | -2.61% | 162,069 |
| Jan 29, 2026 | 9.60 | 9.77 | 9.42 | 9.59 | 9.59 | 0.42% | 147,780 |
| Jan 28, 2026 | 9.81 | 9.86 | 9.54 | 9.55 | 9.55 | -2.65% | 132,978 |
| Jan 27, 2026 | 9.78 | 9.94 | 9.62 | 9.81 | 9.81 | 0.41% | 189,499 |
| Jan 26, 2026 | 9.29 | 9.89 | 9.09 | 9.77 | 9.77 | 5.17% | 641,628 |
| Jan 23, 2026 | 9.32 | 9.39 | 9.20 | 9.29 | 9.29 | 0.32% | 99,224 |
| Jan 22, 2026 | 9.33 | 9.35 | 9.16 | 9.26 | 9.26 | -0.22% | 148,616 |
| Jan 21, 2026 | 9.34 | 9.54 | 9.19 | 9.28 | 9.28 | -0.32% | 123,513 |
| Jan 20, 2026 | 9.49 | 9.61 | 9.26 | 9.31 | 9.31 | -3.42% | 165,400 |
| Jan 16, 2026 | 9.81 | 9.90 | 9.61 | 9.64 | 9.64 | -0.62% | 134,800 |