New Zealand markets closed

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8700-0.1300 (-3.25%)
At close: 04:00PM EDT
4.0900 +0.22 (+5.68%)
After hours: 07:39PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.01004.09003.87003.87003.8700190,400
29 Sept 20224.17004.17003.95004.00004.0000153,500
28 Sept 20224.07004.25004.05004.20004.2000137,600
27 Sept 20224.20004.23004.05004.10004.1000164,200
26 Sept 20224.37004.44004.14004.17004.1700199,200
23 Sept 20224.49004.50004.35004.40004.4000215,800
22 Sept 20224.73004.75004.50004.56004.5600243,800
21 Sept 20224.90004.92004.74004.75004.7500198,900
20 Sept 20225.05005.06004.87004.88004.8800244,000
19 Sept 20225.01005.11004.89005.05005.0500263,600
16 Sept 20225.22005.22005.00005.06005.0600475,700
15 Sept 20225.35005.44005.29005.29005.2900188,200
14 Sept 20225.65005.69005.39005.43005.4300281,200
13 Sept 20225.81005.84005.64005.67005.6700184,500
12 Sept 20226.04006.07005.90005.90005.9000185,000
09 Sept 20225.91006.09005.91006.06006.0600113,100
08 Sept 20225.92005.94005.80005.88005.8800191,700
07 Sept 20225.75005.98005.75005.95005.950094,900
06 Sept 20226.18006.20005.71005.82005.8200431,000
02 Sept 20226.35006.37006.17006.19006.1900158,000
01 Sept 20226.37006.40006.22006.34006.3400142,100
31 Aug 20226.32006.37006.28006.37006.3700313,000
30 Aug 20226.24006.34006.13006.31006.3100245,000
29 Aug 20226.21006.33006.20006.24006.2400224,300
26 Aug 20226.46006.46006.27006.28006.2800198,300
25 Aug 20226.46006.54006.37006.45006.4500186,500
24 Aug 20226.44006.55006.40006.48006.4800125,500
23 Aug 20226.30006.54006.28006.45006.4500233,900
22 Aug 20226.42006.42006.26006.32006.3200197,500
19 Aug 20226.54006.59006.41006.46006.4600198,300
18 Aug 20226.52006.59006.51006.57006.5700194,600
17 Aug 20226.61006.61006.51006.54006.5400202,900
16 Aug 20226.61006.69006.56006.64006.6400202,400
15 Aug 20226.63006.68006.60006.65006.6500241,400
12 Aug 20226.61006.69006.59006.69006.6900271,200
11 Aug 20226.67006.68006.59006.61006.6100264,100
10 Aug 20226.78006.78006.61006.67006.6700260,400
09 Aug 20226.81006.81006.60006.66006.6600172,900
08 Aug 20226.65006.88006.62006.81006.8100289,900
05 Aug 20226.56006.61006.40006.58006.5800329,000
04 Aug 20226.80006.83006.46006.63006.6300289,600
03 Aug 20226.70006.87006.68006.79006.7900212,300
02 Aug 20226.59006.69006.56006.66006.6600114,900
01 Aug 20226.68006.68006.58006.62006.6200128,400
29 Jul 20226.61006.70006.42006.65006.6500169,300
28 Jul 20226.64006.69006.55006.60006.6000177,900
27 Jul 20226.61006.62006.55006.60006.6000110,000
26 Jul 20226.61006.68006.57006.58006.5800113,600
25 Jul 20226.74006.74006.57006.60006.6000114,000
22 Jul 20226.77006.83006.69006.71006.710095,200
21 Jul 20226.76006.86006.72006.75006.7500233,200
20 Jul 20226.60006.79006.59006.68006.6800184,600
19 Jul 20226.61006.62006.55006.58006.5800115,000
18 Jul 20226.57006.64006.51006.54006.5400116,000
15 Jul 20226.43006.55006.43006.50006.5000204,600
14 Jul 20226.58006.58006.36006.38006.3800193,700
13 Jul 20226.71006.71006.49006.60006.6000104,100
12 Jul 20226.55006.81006.55006.74006.7400155,100
11 Jul 20226.72006.72006.55006.61006.6100102,100
08 Jul 20226.64006.79006.58006.73006.730087,700
07 Jul 20226.59006.77006.58006.71006.7100132,700
06 Jul 20226.72006.72006.53006.54006.5400126,500
05 Jul 20226.38006.70006.27006.69006.6900181,600
01 Jul 20226.38006.49006.35006.48006.480084,000
30 Jun 20226.33006.40006.25006.40006.4000142,300
29 Jun 20226.49006.49006.32006.33006.3300121,900
28 Jun 20226.61006.72006.47006.48006.4800116,400
27 Jun 20226.50006.63006.43006.56006.5600101,400
24 Jun 20226.50006.59006.46006.53006.5300124,500
23 Jun 20226.57006.58006.29006.41006.4100164,600
22 Jun 20226.64006.68006.50006.52006.5200150,000
21 Jun 20226.89006.92006.70006.73006.7300144,900
17 Jun 20226.59006.72006.54006.69006.6900204,400
16 Jun 20226.79006.89006.50006.52006.5200317,800
15 Jun 20226.85007.01006.83006.96006.9600181,100
14 Jun 20226.80006.93006.71006.85006.8500313,900
13 Jun 20227.08007.08006.63006.69006.6900388,400
10 Jun 20227.22007.28007.08007.21007.2100163,000
09 Jun 20227.43007.43007.23007.25007.2500125,200
08 Jun 20227.50007.50007.37007.43007.430092,200
07 Jun 20227.46007.50007.34007.48007.4800174,800
06 Jun 20227.51007.61007.42007.51007.5100180,200
03 Jun 20227.50007.55007.42007.49007.4900215,200
02 Jun 20227.53007.59007.45007.55007.5500112,800
01 Jun 20227.73007.73007.30007.48007.4800252,400
31 May 20227.65007.76007.56007.65007.6500221,800
27 May 20227.46007.63007.45007.61007.610098,600
26 May 20227.19007.45007.19007.43007.4300158,100
25 May 20227.25007.29007.10007.19007.1900233,000
24 May 20227.25007.25007.06007.17007.1700178,500
23 May 20227.20007.45007.20007.28007.2800186,400
20 May 20227.31007.34007.02007.17007.1700285,000
19 May 20227.39007.39007.19007.28007.2800257,900
18 May 20227.84007.89007.37007.42007.4200262,000
17 May 20227.98008.06007.82007.87007.8700245,800
16 May 20228.12008.17007.86007.89007.8900138,900
13 May 20228.06008.29007.96008.07008.0700335,100
12 May 20227.90008.21007.84008.03008.0300335,100
11 May 20227.85008.29007.80008.00008.0000334,200
10 May 20227.89008.26007.82007.85007.8500492,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...