SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
9.39
+0.05 (0.54%)
Feb 18, 2026, 3:56 PM EST - Market open
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.30 | 9.54 | 9.29 | 9.38 | - | 0.43% | 60,381 |
| Feb 17, 2026 | 9.42 | 9.52 | 9.20 | 9.34 | 9.34 | -1.48% | 107,994 |
| Feb 13, 2026 | 9.41 | 9.89 | 9.36 | 9.48 | 9.48 | 0.64% | 135,972 |
| Feb 12, 2026 | 9.67 | 9.79 | 9.41 | 9.42 | 9.42 | -1.67% | 128,712 |
| 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% | 161,687 |
| Feb 9, 2026 | 8.98 | 9.89 | 8.94 | 9.77 | 9.77 | 8.80% | 520,762 |
| Feb 6, 2026 | 8.75 | 9.14 | 8.75 | 8.98 | 8.98 | 3.22% | 271,804 |
| Feb 5, 2026 | 8.99 | 9.13 | 8.70 | 8.70 | 8.70 | -4.50% | 235,050 |
| Feb 4, 2026 | 9.22 | 9.47 | 8.97 | 9.11 | 9.11 | -1.62% | 213,818 |
| Feb 3, 2026 | 9.40 | 9.46 | 9.14 | 9.26 | 9.26 | -0.54% | 171,483 |
| 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% | 160,202 |
| Jan 29, 2026 | 9.60 | 9.77 | 9.42 | 9.59 | 9.59 | 0.42% | 145,102 |
| Jan 28, 2026 | 9.81 | 9.86 | 9.54 | 9.55 | 9.55 | -2.65% | 129,281 |
| Jan 27, 2026 | 9.78 | 9.94 | 9.62 | 9.81 | 9.81 | 0.41% | 189,443 |
| Jan 26, 2026 | 9.29 | 9.89 | 9.09 | 9.77 | 9.77 | 5.17% | 637,643 |
| Jan 23, 2026 | 9.32 | 9.39 | 9.20 | 9.29 | 9.29 | 0.32% | 99,222 |
| Jan 22, 2026 | 9.33 | 9.35 | 9.16 | 9.26 | 9.26 | -0.22% | 146,521 |
| Jan 21, 2026 | 9.34 | 9.54 | 9.19 | 9.28 | 9.28 | -0.32% | 117,581 |
| Jan 20, 2026 | 9.49 | 9.61 | 9.26 | 9.31 | 9.31 | -3.42% | 165,047 |
| Jan 16, 2026 | 9.81 | 9.90 | 9.61 | 9.64 | 9.64 | -0.62% | 134,800 |
| Jan 15, 2026 | 9.65 | 9.89 | 9.65 | 9.70 | 9.70 | 1.04% | 188,239 |
| Jan 14, 2026 | 9.43 | 9.66 | 9.34 | 9.60 | 9.60 | 1.27% | 91,696 |
| Jan 13, 2026 | 9.51 | 9.58 | 9.33 | 9.48 | 9.48 | -0.32% | 66,253 |
| Jan 12, 2026 | 9.36 | 9.64 | 9.27 | 9.51 | 9.51 | 0.63% | 143,401 |
| Jan 9, 2026 | 9.41 | 9.56 | 9.35 | 9.45 | 9.45 | 0.21% | 137,344 |
| Jan 8, 2026 | 9.50 | 9.57 | 9.35 | 9.43 | 9.43 | -0.42% | 79,663 |
| Jan 7, 2026 | 9.71 | 9.73 | 9.42 | 9.47 | 9.47 | -3.27% | 119,448 |
| Jan 6, 2026 | 9.80 | 9.89 | 9.68 | 9.79 | 9.79 | -0.10% | 111,156 |
| Jan 5, 2026 | 9.79 | 9.92 | 9.63 | 9.80 | 9.80 | 1.50% | 244,094 |
| Jan 2, 2026 | 9.53 | 9.68 | 9.42 | 9.66 | 9.66 | 2.28% | 126,619 |
| Dec 31, 2025 | 9.50 | 9.66 | 9.42 | 9.44 | 9.44 | -1.10% | 77,490 |
| Dec 30, 2025 | 9.42 | 9.63 | 9.37 | 9.55 | 9.55 | 1.43% | 133,939 |
| Dec 29, 2025 | 9.52 | 9.56 | 9.36 | 9.41 | 9.41 | -2.08% | 117,405 |
| Dec 26, 2025 | 9.26 | 9.68 | 9.24 | 9.61 | 9.61 | 3.89% | 193,364 |
| Dec 24, 2025 | 9.25 | 9.35 | 9.18 | 9.25 | 9.25 | -0.32% | 57,341 |
| Dec 23, 2025 | 9.33 | 9.37 | 9.22 | 9.28 | 9.28 | -0.32% | 64,421 |
| Dec 22, 2025 | 9.50 | 9.59 | 9.31 | 9.31 | 9.31 | -1.69% | 169,257 |
| Dec 19, 2025 | 9.10 | 9.62 | 9.09 | 9.47 | 9.47 | 4.41% | 321,408 |
| Dec 18, 2025 | 9.10 | 9.20 | 8.97 | 9.07 | 9.07 | 0.67% | 130,668 |
| Dec 17, 2025 | 9.11 | 9.18 | 9.00 | 9.01 | 9.01 | -1.64% | 131,389 |
| Dec 16, 2025 | 9.22 | 9.39 | 9.10 | 9.16 | 9.16 | -0.87% | 102,768 |
| Dec 15, 2025 | 9.45 | 9.50 | 9.11 | 9.24 | 9.24 | -2.01% | 165,769 |
| Dec 12, 2025 | 9.56 | 9.60 | 9.38 | 9.43 | 9.43 | -1.46% | 72,394 |
| Dec 11, 2025 | 9.53 | 9.60 | 9.36 | 9.57 | 9.57 | -0.21% | 125,148 |
| Dec 10, 2025 | 9.60 | 9.73 | 9.51 | 9.59 | 9.59 | 0.31% | 152,770 |
| Dec 9, 2025 | 9.50 | 9.57 | 9.33 | 9.56 | 9.56 | 1.27% | 92,835 |
| Dec 8, 2025 | 9.41 | 9.61 | 9.30 | 9.44 | 9.44 | 0.11% | 157,721 |
| Dec 5, 2025 | 9.49 | 9.63 | 9.33 | 9.43 | 9.43 | -0.42% | 226,136 |