SSSS - SuRo Capital Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 3.3800 | 3.4000 | 3.3450 | 3.3900 | 3.3900 | 59,321 |
| 07 Jun 2023 | 3.4100 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 51,200 |
| 06 Jun 2023 | 3.3600 | 3.4500 | 3.3600 | 3.4200 | 3.4200 | 72,300 |
| 05 Jun 2023 | 3.2600 | 3.4200 | 3.2100 | 3.3800 | 3.3800 | 141,200 |
| 02 Jun 2023 | 3.3200 | 3.3500 | 3.2300 | 3.2800 | 3.2800 | 57,300 |
| 01 Jun 2023 | 3.3100 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 60,100 |
| 31 May 2023 | 3.2000 | 3.3400 | 3.2000 | 3.3300 | 3.3300 | 77,000 |
| 30 May 2023 | 3.2500 | 3.2900 | 3.1900 | 3.2300 | 3.2300 | 184,800 |
| 26 May 2023 | 3.2000 | 3.3200 | 3.1700 | 3.2800 | 3.2800 | 80,600 |
| 25 May 2023 | 3.2500 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 83,100 |
| 24 May 2023 | 3.3700 | 3.3700 | 3.2600 | 3.2800 | 3.2800 | 59,100 |
| 23 May 2023 | 3.3700 | 3.3900 | 3.3200 | 3.3600 | 3.3600 | 57,200 |
| 22 May 2023 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 86,800 |
| 19 May 2023 | 3.4000 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 59,400 |
| 18 May 2023 | 3.3800 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 22,800 |
| 17 May 2023 | 3.3900 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 55,000 |
| 16 May 2023 | 3.4000 | 3.4400 | 3.3800 | 3.4100 | 3.4100 | 46,900 |
| 15 May 2023 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 78,100 |
| 12 May 2023 | 3.5900 | 3.5900 | 3.4300 | 3.5100 | 3.5100 | 51,100 |
| 11 May 2023 | 3.4800 | 3.5700 | 3.4800 | 3.5700 | 3.5700 | 42,700 |
| 10 May 2023 | 3.5100 | 3.5500 | 3.3800 | 3.4800 | 3.4800 | 142,800 |
| 09 May 2023 | 3.4800 | 3.6500 | 3.4500 | 3.5900 | 3.5900 | 94,800 |
| 08 May 2023 | 3.4100 | 3.5400 | 3.4000 | 3.5200 | 3.5200 | 71,900 |
| 05 May 2023 | 3.4000 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 95,100 |
| 04 May 2023 | 3.4000 | 3.4300 | 3.3200 | 3.3800 | 3.3800 | 111,200 |
| 03 May 2023 | 3.4900 | 3.4900 | 3.3800 | 3.4000 | 3.4000 | 57,900 |
| 02 May 2023 | 3.6200 | 3.6300 | 3.3600 | 3.4200 | 3.4200 | 283,200 |
| 01 May 2023 | 3.7000 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 99,700 |
| 28 Apr 2023 | 3.6600 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 82,000 |
| 27 Apr 2023 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 79,300 |
| 26 Apr 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 86,200 |
| 25 Apr 2023 | 3.7100 | 3.7700 | 3.6600 | 3.7600 | 3.7600 | 102,500 |
| 24 Apr 2023 | 3.6700 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 80,700 |
| 21 Apr 2023 | 3.6200 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | 93,600 |
| 20 Apr 2023 | 3.6800 | 3.6800 | 3.5900 | 3.6200 | 3.6200 | 112,300 |
| 19 Apr 2023 | 3.8500 | 3.8700 | 3.6700 | 3.6700 | 3.6700 | 264,700 |
| 18 Apr 2023 | 3.6100 | 3.6400 | 3.5100 | 3.5600 | 3.5600 | 96,400 |
| 17 Apr 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 134,400 |
| 14 Apr 2023 | 3.9200 | 3.9200 | 3.6500 | 3.6700 | 3.6700 | 216,600 |
| 13 Apr 2023 | 3.9400 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 279,800 |
| 12 Apr 2023 | 3.8600 | 3.9700 | 3.8600 | 3.9300 | 3.9300 | 232,500 |
| 11 Apr 2023 | 3.7500 | 3.8900 | 3.7500 | 3.8800 | 3.8800 | 217,000 |
| 10 Apr 2023 | 3.6700 | 3.7800 | 3.6300 | 3.7600 | 3.7600 | 261,900 |
| 06 Apr 2023 | 3.5900 | 3.7400 | 3.5900 | 3.6900 | 3.6900 | 223,800 |
| 05 Apr 2023 | 3.5700 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 143,600 |
| 04 Apr 2023 | 3.6100 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 175,700 |
| 03 Apr 2023 | 3.5900 | 3.6900 | 3.5700 | 3.5700 | 3.5700 | 238,500 |
| 31 Mar 2023 | 3.5400 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 132,900 |
| 30 Mar 2023 | 3.6100 | 3.6500 | 3.5100 | 3.5600 | 3.5600 | 162,100 |
| 29 Mar 2023 | 3.6200 | 3.6600 | 3.5700 | 3.6300 | 3.6300 | 111,600 |
| 28 Mar 2023 | 3.6300 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 125,500 |
| 27 Mar 2023 | 3.5800 | 3.6600 | 3.5500 | 3.6300 | 3.6300 | 190,300 |
| 24 Mar 2023 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 105,900 |
| 23 Mar 2023 | 3.5000 | 3.6400 | 3.4600 | 3.5700 | 3.5700 | 196,600 |
| 22 Mar 2023 | 3.4600 | 3.6000 | 3.4500 | 3.5400 | 3.5400 | 288,200 |
| 21 Mar 2023 | 3.5000 | 3.5400 | 3.3700 | 3.5000 | 3.5000 | 353,800 |
| 20 Mar 2023 | 3.4600 | 3.6400 | 3.3700 | 3.4700 | 3.4700 | 1,887,000 |
| 17 Mar 2023 | 3.0100 | 3.1100 | 2.9000 | 2.9300 | 2.9300 | 530,400 |
| 16 Mar 2023 | 3.1300 | 3.1400 | 2.9100 | 3.0900 | 3.0900 | 243,900 |
| 15 Mar 2023 | 3.0500 | 3.1000 | 2.9400 | 3.0100 | 3.0100 | 156,400 |
| 14 Mar 2023 | 3.2200 | 3.2700 | 3.0400 | 3.0700 | 3.0700 | 207,400 |
| 13 Mar 2023 | 3.1300 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 249,200 |
| 10 Mar 2023 | 3.4600 | 3.4800 | 3.2000 | 3.2400 | 3.2400 | 212,400 |
| 09 Mar 2023 | 3.7100 | 3.7800 | 3.4100 | 3.4600 | 3.4600 | 275,600 |
| 08 Mar 2023 | 3.7500 | 3.7500 | 3.6700 | 3.7100 | 3.7100 | 44,200 |
| 07 Mar 2023 | 3.6800 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 63,800 |
| 06 Mar 2023 | 3.7500 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 121,300 |
| 03 Mar 2023 | 3.7300 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 116,500 |
| 02 Mar 2023 | 3.6200 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 107,000 |
| 01 Mar 2023 | 3.7000 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 93,400 |
| 28 Feb 2023 | 3.7200 | 3.7600 | 3.6500 | 3.7000 | 3.7000 | 135,300 |
| 27 Feb 2023 | 3.7500 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 93,500 |
| 24 Feb 2023 | 3.7800 | 3.8100 | 3.7000 | 3.7300 | 3.7300 | 75,900 |
| 23 Feb 2023 | 3.7900 | 3.8500 | 3.7100 | 3.8300 | 3.8300 | 77,400 |
| 22 Feb 2023 | 3.8000 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 186,800 |
| 21 Feb 2023 | 3.7500 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 105,800 |
| 17 Feb 2023 | 3.8300 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 118,300 |
| 16 Feb 2023 | 3.9000 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 101,100 |
| 15 Feb 2023 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 66,800 |
| 14 Feb 2023 | 3.8600 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 86,100 |
| 13 Feb 2023 | 3.8700 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 65,100 |
| 10 Feb 2023 | 3.8900 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 73,100 |
| 09 Feb 2023 | 3.9600 | 4.0000 | 3.8100 | 3.8300 | 3.8300 | 169,100 |
| 08 Feb 2023 | 4.0000 | 4.0200 | 3.9200 | 3.9500 | 3.9500 | 176,900 |
| 07 Feb 2023 | 4.0000 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 263,800 |
| 06 Feb 2023 | 4.0500 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 89,800 |
| 03 Feb 2023 | 4.1400 | 4.1900 | 4.0100 | 4.0700 | 4.0700 | 110,000 |
| 02 Feb 2023 | 4.0700 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 232,100 |
| 01 Feb 2023 | 4.0200 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 261,800 |
| 31 Jan 2023 | 4.0000 | 4.1300 | 3.9700 | 4.0000 | 4.0000 | 223,400 |
| 30 Jan 2023 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 153,700 |
| 27 Jan 2023 | 4.1000 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 105,900 |
| 26 Jan 2023 | 4.1900 | 4.2500 | 4.0700 | 4.1300 | 4.1300 | 83,300 |
| 25 Jan 2023 | 4.1100 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 103,200 |
| 24 Jan 2023 | 4.3400 | 4.3800 | 4.0700 | 4.1000 | 4.1000 | 116,800 |
| 23 Jan 2023 | 4.3400 | 4.3800 | 4.2500 | 4.3200 | 4.3200 | 109,700 |
| 20 Jan 2023 | 4.3100 | 4.3300 | 4.2600 | 4.2700 | 4.2700 | 63,300 |
| 19 Jan 2023 | 4.3600 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 78,900 |
| 18 Jan 2023 | 4.6900 | 4.7400 | 4.3600 | 4.4500 | 4.4500 | 141,900 |
| 17 Jan 2023 | 4.6700 | 4.8600 | 4.6000 | 4.6400 | 4.6400 | 161,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.