Australia Markets close in 47 mins

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5600-0.0700 (-1.93%)
At close: 04:00PM EDT
3.6500 +0.09 (+2.53%)
After hours: 07:34PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
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
17 Jan 20234.67004.86004.60004.64004.6400161,800
13 Jan 20234.45004.64004.43004.60004.6000109,300
12 Jan 20234.36004.45004.27004.44004.440073,200
11 Jan 20234.23004.44004.21004.37004.370077,700
10 Jan 20234.21004.31004.21004.25004.250038,200
09 Jan 20234.21004.33004.20004.25004.250084,100
06 Jan 20234.13004.31004.08004.21004.2100119,500
05 Jan 20234.03004.22003.95004.22004.2200180,100
04 Jan 20233.97004.09003.92004.06004.0600137,000
03 Jan 20233.83003.98003.83003.94003.9400141,300
30 Dec 20223.81003.86003.76003.80003.8000240,400
29 Dec 20223.67003.95003.67003.87003.8700243,600
28 Dec 20223.66003.73003.65003.70003.7000246,900
27 Dec 20223.78003.78003.67003.73003.7300242,200
23 Dec 20223.82003.85003.74003.84003.8400131,600
22 Dec 20223.92003.92003.72003.87003.8700177,300
21 Dec 20223.68003.95003.68003.93003.9300245,300
20 Dec 20223.65003.70003.60003.68003.6800236,000
19 Dec 20223.70003.70003.65003.67003.6700189,300
16 Dec 20223.70003.72003.62003.70003.7000250,300
15 Dec 20223.72003.85003.66003.74003.7400237,000
14 Dec 20223.75003.82003.67003.72003.7200141,700
13 Dec 20223.84003.91003.78003.80003.8000220,500
12 Dec 20223.75003.85003.70003.76003.7600151,700
09 Dec 20223.75003.84003.74003.74003.7400153,900
08 Dec 20223.73003.83003.70003.75003.7500157,000
07 Dec 20223.68003.77003.66003.71003.7100190,500
06 Dec 20223.85003.86003.65003.74003.7400243,800
05 Dec 20224.02004.05003.85003.85003.8500224,600
02 Dec 20224.03004.08003.96004.06004.060096,100
01 Dec 20224.09004.14004.02004.07004.070091,900
30 Nov 20224.03004.13003.92004.11004.1100255,100
29 Nov 20224.13004.13004.02004.04004.0400105,500
28 Nov 20224.20004.20004.04004.07004.0700114,300
25 Nov 20224.17004.26004.16004.23004.230052,000
23 Nov 20224.11004.24004.08004.14004.1400122,400
22 Nov 20224.11004.12004.00004.11004.1100139,400
21 Nov 20224.13004.13004.01004.05004.0500151,400
18 Nov 20224.18004.23004.03004.16004.1600163,500
17 Nov 20224.20004.20004.12004.16004.1600120,300
16 Nov 20224.34004.38004.21004.22004.2200150,900
15 Nov 20224.28004.50004.25004.38004.3800204,100
14 Nov 20224.25004.28004.10004.15004.1500205,100
11 Nov 20224.17004.39004.12004.29004.2900207,000
10 Nov 20224.20004.32004.10004.19004.1900274,700
09 Nov 20224.26004.49003.90003.91003.9100372,000
08 Nov 20224.36004.38004.23004.26004.2600139,900
07 Nov 20224.12004.33004.12004.33004.3300167,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...