SuRo Capital Corp. (SSSS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8700 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 37,187 |
| 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 |
| 04 Mar 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 61,200 |
| 01 Mar 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3000 | 4.3000 | 51,600 |
| 29 Feb 2024 | 4.3000 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 69,900 |
| 28 Feb 2024 | 4.2600 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 56,800 |
| 27 Feb 2024 | 4.3000 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 80,700 |
| 26 Feb 2024 | 4.2800 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 119,400 |
| 23 Feb 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 65,400 |
| 22 Feb 2024 | 4.3300 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 52,400 |
| 21 Feb 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 90,400 |
| 20 Feb 2024 | 4.2100 | 4.3900 | 4.1700 | 4.3900 | 4.3900 | 162,500 |
| 16 Feb 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 171,300 |
| 15 Feb 2024 | 4.2000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 728,500 |
| 14 Feb 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 115,700 |
| 13 Feb 2024 | 3.4200 | 3.5100 | 3.3800 | 3.4700 | 3.4700 | 55,800 |
| 12 Feb 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 56,300 |
| 09 Feb 2024 | 3.5800 | 3.6100 | 3.3200 | 3.3900 | 3.3900 | 429,100 |
| 08 Feb 2024 | 3.6100 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 61,300 |
| 07 Feb 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 33,300 |
| 06 Feb 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 78,900 |
| 05 Feb 2024 | 3.6500 | 3.6700 | 3.6000 | 3.6300 | 3.6300 | 78,400 |
| 02 Feb 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6500 | 3.6500 | 122,000 |
| 01 Feb 2024 | 3.7300 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 47,300 |
| 31 Jan 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 43,600 |
| 30 Jan 2024 | 3.8100 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 40,000 |
| 29 Jan 2024 | 3.7900 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 89,300 |
| 26 Jan 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 53,500 |
| 25 Jan 2024 | 3.8100 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 74,300 |
| 24 Jan 2024 | 3.8200 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 74,300 |
| 23 Jan 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 31,400 |
| 22 Jan 2024 | 3.7300 | 3.8200 | 3.7300 | 3.7900 | 3.7900 | 83,700 |
| 19 Jan 2024 | 3.8500 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 159,400 |
| 18 Jan 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8700 | 48,800 |
| 17 Jan 2024 | 3.8800 | 3.9300 | 3.7500 | 3.7600 | 3.7600 | 121,700 |
| 16 Jan 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 89,600 |
| 12 Jan 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 52,500 |
| 11 Jan 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 38,800 |
| 10 Jan 2024 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 64,800 |
| 09 Jan 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 57,300 |
| 08 Jan 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 114,600 |
| 05 Jan 2024 | 4.0700 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 95,400 |
| 04 Jan 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 62,600 |
| 03 Jan 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 60,300 |
| 02 Jan 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0300 | 4.0300 | 158,000 |
| 29 Dec 2023 | 3.9900 | 4.0300 | 3.9100 | 3.9400 | 3.9400 | 148,200 |
| 28 Dec 2023 | 4.0000 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 202,600 |
| 27 Dec 2023 | 4.0900 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 226,900 |
| 26 Dec 2023 | 4.0900 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 151,600 |
| 22 Dec 2023 | 4.0800 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 54,900 |
| 21 Dec 2023 | 4.1400 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 194,000 |
| 20 Dec 2023 | 4.0900 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 125,600 |
| 19 Dec 2023 | 4.1300 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 113,100 |
| 18 Dec 2023 | 4.2300 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 200,800 |
| 15 Dec 2023 | 4.3400 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 86,800 |
| 14 Dec 2023 | 4.2900 | 4.4100 | 4.2900 | 4.3200 | 4.3200 | 92,100 |
| 13 Dec 2023 | 4.3400 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 71,000 |
| 12 Dec 2023 | 4.2700 | 4.3200 | 4.2200 | 4.3100 | 4.3100 | 78,500 |
| 11 Dec 2023 | 4.1200 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 123,800 |
| 08 Dec 2023 | 4.0700 | 4.2000 | 4.0700 | 4.1100 | 4.1100 | 141,000 |
| 07 Dec 2023 | 4.0500 | 4.1900 | 4.0100 | 4.0800 | 4.0800 | 132,700 |
| 06 Dec 2023 | 4.0300 | 4.1600 | 4.0300 | 4.0500 | 4.0500 | 270,600 |
| 05 Dec 2023 | 3.9600 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 100,700 |
| 04 Dec 2023 | 3.9700 | 4.0900 | 3.9300 | 4.0200 | 4.0200 | 162,500 |
| 01 Dec 2023 | 3.9200 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 115,200 |
| 30 Nov 2023 | 3.9500 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 64,200 |
| 29 Nov 2023 | 3.9400 | 4.0400 | 3.9400 | 3.9500 | 3.9500 | 144,700 |
| 28 Nov 2023 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 101,900 |
| 27 Nov 2023 | 4.0700 | 4.1100 | 3.9400 | 3.9600 | 3.9600 | 71,600 |
| *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.