SuRo Capital Corp. (SSSS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 27,800 |
| 25 Jul 2024 | 3.9700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 57,900 |
| 24 Jul 2024 | 4.0300 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 28,500 |
| 23 Jul 2024 | 4.0000 | 4.0500 | 3.9800 | 4.0100 | 4.0100 | 31,700 |
| 22 Jul 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 45,200 |
| 19 Jul 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 9,900 |
| 18 Jul 2024 | 3.8600 | 4.0300 | 3.8600 | 4.0000 | 4.0000 | 35,800 |
| 17 Jul 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 39,100 |
| 16 Jul 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 59,400 |
| 15 Jul 2024 | 4.0300 | 4.0700 | 3.9000 | 3.9100 | 3.9100 | 29,900 |
| 12 Jul 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0500 | 4.0500 | 55,700 |
| 11 Jul 2024 | 3.8700 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 33,200 |
| 10 Jul 2024 | 3.8900 | 3.9500 | 3.8200 | 3.9100 | 3.9100 | 33,200 |
| 09 Jul 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 22,100 |
| 08 Jul 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 58,000 |
| 05 Jul 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 29,700 |
| 03 Jul 2024 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 8,400 |
| 02 Jul 2024 | 3.9600 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 50,300 |
| 01 Jul 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 13,500 |
| 28 Jun 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0100 | 4.0100 | 75,300 |
| 27 Jun 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 22,200 |
| 26 Jun 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 52,600 |
| 25 Jun 2024 | 3.9900 | 4.0300 | 3.9900 | 3.9900 | 3.9900 | 9,100 |
| 24 Jun 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 47,300 |
| 21 Jun 2024 | 4.0300 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 21,800 |
| 20 Jun 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 43,800 |
| 18 Jun 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 25,900 |
| 17 Jun 2024 | 3.9900 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 49,100 |
| 14 Jun 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 34,700 |
| 13 Jun 2024 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 35,400 |
| 12 Jun 2024 | 4.0300 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 68,300 |
| 11 Jun 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 26,900 |
| 10 Jun 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 18,400 |
| 07 Jun 2024 | 4.0300 | 4.1700 | 4.0300 | 4.0600 | 4.0600 | 46,100 |
| 06 Jun 2024 | 4.1500 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 53,700 |
| 05 Jun 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 37,800 |
| 04 Jun 2024 | 4.0500 | 4.1400 | 4.0200 | 4.1000 | 4.1000 | 33,400 |
| 03 Jun 2024 | 4.1100 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 28,300 |
| 31 May 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 41,000 |
| 30 May 2024 | 4.0500 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 22,700 |
| 29 May 2024 | 4.1000 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 22,900 |
| 28 May 2024 | 4.0500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 44,900 |
| 24 May 2024 | 4.1200 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 40,200 |
| 23 May 2024 | 4.0600 | 4.1800 | 3.9900 | 4.1600 | 4.1600 | 57,300 |
| 22 May 2024 | 4.1600 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 36,300 |
| 21 May 2024 | 4.1600 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 60,000 |
| 20 May 2024 | 4.4200 | 4.4200 | 4.0700 | 4.1600 | 4.1600 | 97,400 |
| 17 May 2024 | 4.2600 | 4.5300 | 4.2100 | 4.4600 | 4.4600 | 245,400 |
| 16 May 2024 | 4.1400 | 4.3200 | 4.1000 | 4.3100 | 4.3100 | 134,800 |
| 15 May 2024 | 3.9400 | 4.1700 | 3.9000 | 4.1600 | 4.1600 | 91,200 |
| 14 May 2024 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 45,100 |
| 13 May 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 134,000 |
| 10 May 2024 | 3.8200 | 3.8600 | 3.7500 | 3.8100 | 3.8100 | 98,200 |
| 09 May 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 70,600 |
| 08 May 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 33,900 |
| 07 May 2024 | 3.8100 | 3.8500 | 3.7000 | 3.8300 | 3.8300 | 68,700 |
| 06 May 2024 | 3.7100 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 52,600 |
| 03 May 2024 | 3.7500 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 30,200 |
| 02 May 2024 | 3.7900 | 3.8700 | 3.7600 | 3.8300 | 3.8300 | 41,700 |
| 01 May 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 36,300 |
| 30 Apr 2024 | 3.7600 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 28,400 |
| 29 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 25,700 |
| 26 Apr 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 24,600 |
| 25 Apr 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 54,500 |
| 24 Apr 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 34,300 |
| 23 Apr 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 43,800 |
| 22 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 25,600 |
| 19 Apr 2024 | 3.8700 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 37,300 |
| 18 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 28,900 |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 59,400 |
| 16 Apr 2024 | 3.9200 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 29,400 |
| 15 Apr 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9000 | 3.9000 | 73,200 |
| 12 Apr 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 25,700 |
| 11 Apr 2024 | 4.0000 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 83,000 |
| 10 Apr 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0100 | 4.0100 | 65,800 |
| 09 Apr 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 69,600 |
| 08 Apr 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 138,300 |
| 05 Apr 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 39,600 |
| 04 Apr 2024 | 4.0900 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 37,800 |
| 03 Apr 2024 | 3.8700 | 4.1200 | 3.7500 | 4.0800 | 4.0800 | 259,200 |
| 02 Apr 2024 | 4.4100 | 4.4200 | 4.2100 | 4.2400 | 4.2400 | 50,700 |
| 01 Apr 2024 | 4.5600 | 4.6400 | 4.3700 | 4.4200 | 4.4200 | 95,900 |
| 28 Mar 2024 | 4.7200 | 4.7200 | 4.5300 | 4.5500 | 4.5500 | 66,600 |
| 27 Mar 2024 | 4.6700 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 104,500 |
| 26 Mar 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6800 | 4.6800 | 80,300 |
| 25 Mar 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 124,800 |
| 22 Mar 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 166,600 |
| 21 Mar 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 181,500 |
| 20 Mar 2024 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 132,700 |
| 19 Mar 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 177,600 |
| 18 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3500 | 4.3500 | 101,300 |
| 15 Mar 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 133,500 |
| 14 Mar 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3300 | 4.3300 | 137,900 |
| 13 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 81,000 |
| 12 Mar 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 50,300 |
| 11 Mar 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 58,900 |
| 08 Mar 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 32,700 |
| 07 Mar 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 83,700 |
| 06 Mar 2024 | 4.3500 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 57,700 |
| 05 Mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 58,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.