SSSS - SuRo Capital Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20233.37003.40003.36003.37503.375024,276
08 Jun 20233.38003.40003.34003.39003.390059,300
07 Jun 20233.41003.45003.35003.38003.380051,200
06 Jun 20233.36003.45003.36003.42003.420072,300
05 Jun 20233.26003.42003.21003.38003.3800141,200
02 Jun 20233.32003.35003.23003.28003.280057,300
01 Jun 20233.31003.36003.25003.30003.300060,100
31 May 20233.20003.34003.20003.33003.330077,000
30 May 20233.25003.29003.19003.23003.2300184,800
26 May 20233.20003.32003.17003.28003.280080,600
25 May 20233.25003.25003.19003.22003.220083,100
24 May 20233.37003.37003.26003.28003.280059,100
23 May 20233.37003.39003.32003.36003.360057,200
22 May 20233.37003.40003.36003.40003.400086,800
19 May 20233.40003.41003.35003.36003.360059,400
18 May 20233.38003.43003.38003.42003.420022,800
17 May 20233.39003.44003.38003.38003.380055,000
16 May 20233.40003.44003.38003.41003.410046,900
15 May 20233.44003.48003.42003.42003.420078,100
12 May 20233.59003.59003.43003.51003.510051,100
11 May 20233.48003.57003.48003.57003.570042,700
10 May 20233.51003.55003.38003.48003.4800142,800
09 May 20233.48003.65003.45003.59003.590094,800
08 May 20233.41003.54003.40003.52003.520071,900
05 May 20233.40003.45003.36003.38003.380095,100
04 May 20233.40003.43003.32003.38003.3800111,200
03 May 20233.49003.49003.38003.40003.400057,900
02 May 20233.62003.63003.36003.42003.4200283,200
01 May 20233.70003.74003.63003.65003.650099,700
28 Apr 20233.66003.78003.66003.73003.730082,000
27 Apr 20233.75003.77003.70003.71003.710079,300
26 Apr 20233.74003.76003.70003.74003.740086,200
25 Apr 20233.71003.77003.66003.76003.7600102,500
24 Apr 20233.67003.75003.65003.72003.720080,700
21 Apr 20233.62003.74003.62003.70003.700093,600
20 Apr 20233.68003.68003.59003.62003.6200112,300
19 Apr 20233.85003.87003.67003.67003.6700264,700
18 Apr 20233.61003.64003.51003.56003.560096,400
17 Apr 20233.65003.67003.62003.62003.6200134,400
14 Apr 20233.92003.92003.65003.67003.6700216,600
13 Apr 20233.94004.01003.93003.93003.9300279,800
12 Apr 20233.86003.97003.86003.93003.9300232,500
11 Apr 20233.75003.89003.75003.88003.8800217,000
10 Apr 20233.67003.78003.63003.76003.7600261,900
06 Apr 20233.59003.74003.59003.69003.6900223,800
05 Apr 20233.57003.66003.57003.62003.6200143,600
04 Apr 20233.61003.65003.55003.60003.6000175,700
03 Apr 20233.59003.69003.57003.57003.5700238,500
31 Mar 20233.54003.64003.54003.62003.6200132,900
30 Mar 20233.61003.65003.51003.56003.5600162,100
29 Mar 20233.62003.66003.57003.63003.6300111,600
28 Mar 20233.63003.68003.55003.60003.6000125,500
27 Mar 20233.58003.66003.55003.63003.6300190,300
24 Mar 20233.56003.60003.51003.57003.5700105,900
23 Mar 20233.50003.64003.46003.57003.5700196,600
22 Mar 20233.46003.60003.45003.54003.5400288,200
21 Mar 20233.50003.54003.37003.50003.5000353,800
20 Mar 20233.46003.64003.37003.47003.47001,887,000
17 Mar 20233.01003.11002.90002.93002.9300530,400
16 Mar 20233.13003.14002.91003.09003.0900243,900
15 Mar 20233.05003.10002.94003.01003.0100156,400
14 Mar 20233.22003.27003.04003.07003.0700207,400
13 Mar 20233.13003.26003.10003.14003.1400249,200
10 Mar 20233.46003.48003.20003.24003.2400212,400
09 Mar 20233.71003.78003.41003.46003.4600275,600
08 Mar 20233.75003.75003.67003.71003.710044,200
07 Mar 20233.68003.73003.65003.68003.680063,800
06 Mar 20233.75003.77003.66003.66003.6600121,300
03 Mar 20233.73003.80003.70003.77003.7700116,500
02 Mar 20233.62003.74003.61003.74003.7400107,000
01 Mar 20233.70003.73003.64003.64003.640093,400
28 Feb 20233.72003.76003.65003.70003.7000135,300
27 Feb 20233.75003.80003.69003.72003.720093,500
24 Feb 20233.78003.81003.70003.73003.730075,900
23 Feb 20233.79003.85003.71003.83003.830077,400
22 Feb 20233.80003.82003.73003.76003.7600186,800
21 Feb 20233.75003.83003.75003.81003.8100105,800
17 Feb 20233.83003.84003.76003.80003.8000118,300
16 Feb 20233.90003.90003.82003.84003.8400101,100
15 Feb 20233.91003.91003.85003.90003.900066,800
14 Feb 20233.86003.92003.85003.87003.870086,100
13 Feb 20233.87003.89003.82003.86003.860065,100
10 Feb 20233.89003.89003.81003.86003.860073,100
09 Feb 20233.96004.00003.81003.83003.8300169,100
08 Feb 20234.00004.02003.92003.95003.9500176,900
07 Feb 20234.00004.07003.95004.02004.0200263,800
06 Feb 20234.05004.07003.98004.02004.020089,800
03 Feb 20234.14004.19004.01004.07004.0700110,000
02 Feb 20234.07004.20004.02004.12004.1200232,100
01 Feb 20234.02004.08003.97004.01004.0100261,800
31 Jan 20234.00004.13003.97004.00004.0000223,400
30 Jan 20234.16004.16003.97004.00004.0000153,700
27 Jan 20234.10004.17004.08004.16004.1600105,900
26 Jan 20234.19004.25004.07004.13004.130083,300
25 Jan 20234.11004.19004.00004.17004.1700103,200
24 Jan 20234.34004.38004.07004.10004.1000116,800
23 Jan 20234.34004.38004.25004.32004.3200109,700
20 Jan 20234.31004.33004.26004.27004.270063,300
19 Jan 20234.36004.37004.27004.31004.310078,900
18 Jan 20234.69004.74004.36004.45004.4500141,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...