SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
4.600
+0.060 (1.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.65 | 4.73 | 4.50 | 4.60 | 4.60 | 1.32% | 104,083 |
| Apr 22, 2025 | 4.53 | 4.61 | 4.41 | 4.54 | 4.54 | 1.79% | 34,216 |
| Apr 21, 2025 | 4.45 | 4.55 | 4.33 | 4.46 | 4.46 | -0.45% | 70,653 |
| Apr 17, 2025 | 4.58 | 4.61 | 4.47 | 4.48 | 4.48 | -0.44% | 55,842 |
| Apr 16, 2025 | 4.53 | 4.60 | 4.48 | 4.50 | 4.50 | -2.39% | 42,512 |
| Apr 15, 2025 | 4.56 | 4.74 | 4.53 | 4.61 | 4.61 | 0.77% | 46,805 |
| Apr 14, 2025 | 4.57 | 4.67 | 4.47 | 4.58 | 4.58 | 2.12% | 72,632 |
| Apr 11, 2025 | 4.49 | 4.65 | 4.43 | 4.48 | 4.48 | -0.22% | 77,069 |
| Apr 10, 2025 | 4.60 | 4.70 | 4.40 | 4.49 | 4.49 | -6.07% | 63,532 |
| Apr 9, 2025 | 4.41 | 4.92 | 4.29 | 4.78 | 4.78 | 6.82% | 97,792 |
| Apr 8, 2025 | 4.80 | 4.90 | 4.40 | 4.48 | 4.48 | -1.00% | 152,225 |
| Apr 7, 2025 | 4.21 | 4.90 | 4.21 | 4.52 | 4.52 | -1.63% | 201,459 |
| Apr 4, 2025 | 4.72 | 4.82 | 4.49 | 4.60 | 4.60 | -6.22% | 354,956 |
| Apr 3, 2025 | 5.01 | 5.15 | 4.77 | 4.90 | 4.90 | -8.92% | 203,091 |
| Apr 2, 2025 | 4.96 | 5.38 | 4.96 | 5.38 | 5.38 | 7.60% | 250,220 |
| Apr 1, 2025 | 4.90 | 5.14 | 4.80 | 5.00 | 5.00 | 0.60% | 218,546 |
| Mar 31, 2025 | 5.00 | 5.05 | 4.80 | 4.97 | 4.97 | -1.97% | 227,213 |
| Mar 28, 2025 | 5.33 | 5.47 | 5.02 | 5.07 | 5.07 | -6.11% | 204,253 |
| Mar 27, 2025 | 5.39 | 5.50 | 5.31 | 5.40 | 5.40 | -1.64% | 236,117 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.48 | 5.49 | 5.49 | -4.52% | 206,602 |
| Mar 25, 2025 | 5.72 | 5.90 | 5.70 | 5.75 | 5.75 | -0.86% | 76,859 |
| Mar 24, 2025 | 5.87 | 5.99 | 5.69 | 5.80 | 5.80 | -0.26% | 271,500 |
| Mar 21, 2025 | 5.74 | 5.84 | 5.65 | 5.82 | 5.82 | -1.11% | 60,980 |
| Mar 20, 2025 | 6.02 | 6.15 | 5.85 | 5.88 | 5.88 | -0.34% | 160,714 |
| Mar 19, 2025 | 5.88 | 6.00 | 5.71 | 5.90 | 5.90 | - | 105,250 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | -2.16% | 60,650 |
| Mar 17, 2025 | 5.94 | 6.14 | 5.86 | 6.03 | 6.03 | 1.69% | 77,825 |
| Mar 14, 2025 | 5.65 | 6.04 | 5.65 | 5.93 | 5.93 | 6.27% | 197,461 |
| Mar 13, 2025 | 5.80 | 5.89 | 5.52 | 5.58 | 5.58 | -3.63% | 164,832 |
| Mar 12, 2025 | 5.67 | 5.89 | 5.38 | 5.79 | 5.79 | 9.87% | 291,789 |
| Mar 11, 2025 | 5.06 | 5.29 | 4.98 | 5.27 | 5.27 | 4.15% | 321,104 |
| Mar 10, 2025 | 5.31 | 5.38 | 4.95 | 5.06 | 5.06 | -7.16% | 643,354 |
| Mar 7, 2025 | 5.31 | 5.46 | 4.99 | 5.45 | 5.45 | 2.64% | 257,091 |
| Mar 6, 2025 | 5.62 | 5.62 | 5.08 | 5.31 | 5.31 | -9.69% | 603,401 |
| Mar 5, 2025 | 5.97 | 6.04 | 5.72 | 5.88 | 5.88 | -1.18% | 143,978 |
| Mar 4, 2025 | 6.08 | 6.14 | 5.83 | 5.95 | 5.95 | -2.94% | 349,717 |
| Mar 3, 2025 | 6.50 | 6.55 | 6.06 | 6.13 | 6.13 | -5.69% | 271,692 |
| Feb 28, 2025 | 6.48 | 6.58 | 6.20 | 6.50 | 6.50 | -0.91% | 313,866 |
| Feb 27, 2025 | 5.95 | 6.68 | 5.95 | 6.56 | 6.56 | 19.93% | 1,176,744 |
| Feb 26, 2025 | 5.44 | 5.61 | 5.40 | 5.47 | 5.47 | 0.55% | 64,577 |
| Feb 25, 2025 | 5.46 | 5.59 | 5.22 | 5.44 | 5.44 | -3.20% | 251,152 |
| Feb 24, 2025 | 5.91 | 6.02 | 5.55 | 5.62 | 5.62 | -5.07% | 245,418 |
| Feb 21, 2025 | 6.46 | 6.51 | 5.89 | 5.92 | 5.92 | -7.79% | 189,667 |
| Feb 20, 2025 | 6.56 | 6.56 | 6.28 | 6.42 | 6.42 | -2.58% | 86,420 |
| Feb 19, 2025 | 6.23 | 6.67 | 6.18 | 6.59 | 6.59 | 4.27% | 200,814 |
| Feb 18, 2025 | 6.20 | 6.34 | 6.08 | 6.32 | 6.32 | 1.94% | 129,596 |
| Feb 14, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | 6.20 | -2.36% | 118,265 |
| Feb 13, 2025 | 6.18 | 6.40 | 5.76 | 6.35 | 6.35 | 3.76% | 404,084 |
| Feb 12, 2025 | 5.91 | 6.14 | 5.85 | 6.12 | 6.12 | 3.20% | 232,950 |
| Feb 11, 2025 | 6.20 | 6.83 | 5.86 | 5.93 | 5.93 | -3.89% | 1,134,271 |