New Zealand markets closed

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
3.8600-0.0100 (-0.26%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.87003.94003.84003.86003.860037,300
18 Apr 20243.88003.88003.82003.87003.870028,900
17 Apr 20243.90003.90003.80003.86003.860059,400
16 Apr 20243.92003.95003.85003.95003.950029,400
15 Apr 20243.97004.00003.89003.90003.900073,200
12 Apr 20244.03004.03003.96003.98003.980025,700
11 Apr 20244.00004.02003.92004.02004.020083,000
10 Apr 20243.94004.06003.94004.01004.010065,800
09 Apr 20244.04004.09004.01004.07004.070069,600
08 Apr 20244.04004.14004.00004.06004.0600138,300
05 Apr 20244.02004.12004.02004.11004.110039,600
04 Apr 20244.09004.16004.02004.05004.050037,800
03 Apr 20243.87004.12003.75004.08004.0800259,200
02 Apr 20244.41004.42004.21004.24004.240050,700
01 Apr 20244.56004.64004.37004.42004.420095,900
28 Mar 20244.72004.72004.53004.55004.550066,600
27 Mar 20244.67004.72004.65004.72004.7200104,500
26 Mar 20244.71004.71004.63004.68004.680080,300
25 Mar 20244.56004.69004.55004.69004.6900124,800
22 Mar 20244.50004.59004.50004.58004.5800166,600
21 Mar 20244.45004.54004.45004.50004.5000181,500
20 Mar 20244.35004.47004.35004.47004.4700132,700
19 Mar 20244.37004.39004.29004.38004.3800177,600
18 Mar 20244.33004.39004.33004.35004.3500101,300
15 Mar 20244.33004.36004.30004.36004.3600133,500
14 Mar 20244.24004.37004.24004.33004.3300137,900
13 Mar 20244.33004.39004.33004.36004.360081,000
12 Mar 20244.35004.37004.34004.35004.350050,300
11 Mar 20244.34004.39004.34004.35004.350058,900
08 Mar 20244.37004.39004.35004.35004.350032,700
07 Mar 20244.31004.39004.31004.37004.370083,700
06 Mar 20244.35004.38004.31004.33004.330057,700
05 Mar 20244.32004.35004.30004.32004.320058,200
04 Mar 20244.29004.34004.29004.32004.320061,200
01 Mar 20244.28004.33004.28004.30004.300051,600
29 Feb 20244.30004.32004.28004.30004.300069,900
28 Feb 20244.26004.33004.26004.30004.300056,800
27 Feb 20244.30004.30004.27004.28004.280080,700
26 Feb 20244.28004.33004.26004.32004.3200119,400
23 Feb 20244.30004.34004.29004.31004.310065,400
22 Feb 20244.33004.36004.31004.33004.330052,400
21 Feb 20244.39004.39004.32004.35004.350090,400
20 Feb 20244.21004.39004.17004.39004.3900162,500
16 Feb 20244.20004.25004.15004.25004.2500171,300
15 Feb 20244.20004.25004.10004.23004.2300728,500
14 Feb 20243.45003.54003.41003.50003.5000115,700
13 Feb 20243.42003.51003.38003.47003.470055,800
12 Feb 20243.45003.54003.41003.54003.540056,300
09 Feb 20243.58003.61003.32003.39003.3900429,100
08 Feb 20243.61003.64003.58003.58003.580061,300
07 Feb 20243.62003.65003.58003.63003.630033,300
06 Feb 20243.63003.69003.60003.62003.620078,900
05 Feb 20243.65003.67003.60003.63003.630078,400
02 Feb 20243.70003.75003.63003.65003.6500122,000
01 Feb 20243.73003.74003.65003.73003.730047,300
31 Jan 20243.72003.78003.72003.72003.720043,600
30 Jan 20243.81003.83003.74003.74003.740040,000
29 Jan 20243.79003.85003.75003.80003.800089,300
26 Jan 20243.83003.85003.79003.83003.830053,500
25 Jan 20243.81003.86003.76003.78003.780074,300
24 Jan 20243.82003.86003.76003.80003.800074,300
23 Jan 20243.80003.88003.80003.82003.820031,400
22 Jan 20243.73003.82003.73003.79003.790083,700
19 Jan 20243.85003.85003.72003.72003.7200159,400
18 Jan 20243.78003.87003.78003.87003.870048,800
17 Jan 20243.88003.93003.75003.76003.7600121,700
16 Jan 20244.00004.02003.91003.93003.930089,600
12 Jan 20244.01004.04003.99004.02004.020052,500
11 Jan 20244.03004.05003.99004.02004.020038,800
10 Jan 20244.02004.05004.01004.04004.040064,800
09 Jan 20244.05004.10004.02004.02004.020057,300
08 Jan 20244.07004.12004.05004.05004.0500114,600
05 Jan 20244.07004.11004.04004.10004.100095,400
04 Jan 20244.00004.10004.00004.06004.060062,600
03 Jan 20244.00004.10004.00004.02004.020060,300
02 Jan 20243.94004.09003.91004.03004.0300158,000
29 Dec 20233.99004.03003.91003.94003.9400148,200
28 Dec 20234.00004.07003.99003.99003.9900202,600
27 Dec 20234.09004.11004.00004.04004.0400226,900
26 Dec 20234.09004.13004.09004.12004.1200151,600
22 Dec 20234.08004.15004.07004.09004.090054,900
21 Dec 20234.14004.18004.07004.07004.0700194,000
20 Dec 20234.09004.15004.06004.08004.0800125,600
19 Dec 20234.13004.17004.10004.12004.1200113,100
18 Dec 20234.23004.26004.10004.14004.1400200,800
15 Dec 20234.34004.34004.20004.26004.260086,800
14 Dec 20234.29004.41004.29004.32004.320092,100
13 Dec 20234.34004.34004.22004.28004.280071,000
12 Dec 20234.27004.32004.22004.31004.310078,500
11 Dec 20234.12004.29004.12004.27004.2700123,800
08 Dec 20234.07004.20004.07004.11004.1100141,000
07 Dec 20234.05004.19004.01004.08004.0800132,700
06 Dec 20234.03004.16004.03004.05004.0500270,600
05 Dec 20233.96004.04003.96004.00004.0000100,700
04 Dec 20233.97004.09003.93004.02004.0200162,500
01 Dec 20233.92004.04003.92004.00004.0000115,200
30 Nov 20233.95004.02003.92003.92003.920064,200
29 Nov 20233.94004.04003.94003.95003.9500144,700
28 Nov 20233.91003.99003.91003.92003.9200101,900
27 Nov 20234.07004.11003.94003.96003.960071,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...