Australia markets closed

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.0550+0.0600 (+1.50%)
At close: 04:00PM EDT
4.0400 -0.01 (-0.37%)
Pre-market: 08:14AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20243.99004.09003.99004.06004.060025,900
17 June 20243.99004.02003.99003.99003.990049,100
14 June 20243.99004.00003.99004.00004.000034,700
13 June 20243.99004.01003.99003.99003.990035,400
12 June 20244.03004.09003.99004.00004.000068,300
11 June 20244.03004.14004.03004.10004.100026,900
10 June 20244.06004.14004.03004.09004.090018,400
07 June 20244.03004.17004.03004.06004.060046,100
06 June 20244.15004.21004.07004.13004.130053,700
05 June 20244.08004.17004.06004.15004.150037,800
04 June 20244.05004.14004.02004.10004.100033,400
03 June 20244.11004.16004.03004.09004.090028,300
31 May 20244.11004.18004.00004.16004.160041,000
30 May 20244.05004.12004.01004.11004.110022,700
29 May 20244.10004.12004.05004.09004.090022,900
28 May 20244.05004.18004.02004.17004.170044,900
24 May 20244.12004.18004.04004.06004.060040,200
23 May 20244.06004.18003.99004.16004.160057,300
22 May 20244.16004.16004.05004.11004.110036,300
21 May 20244.16004.18004.02004.18004.180060,000
20 May 20244.42004.42004.07004.16004.160097,400
17 May 20244.26004.53004.21004.46004.4600245,400
16 May 20244.14004.32004.10004.31004.3100134,800
15 May 20243.94004.17003.90004.16004.160091,200
14 May 20243.80003.91003.80003.91003.910045,100
13 May 20243.79003.86003.78003.80003.8000134,000
10 May 20243.82003.86003.75003.81003.810098,200
09 May 20243.82003.88003.81003.85003.850070,600
08 May 20243.82003.85003.82003.84003.840033,900
07 May 20243.81003.85003.70003.83003.830068,700
06 May 20243.71003.84003.71003.79003.790052,600
03 May 20243.75003.83003.75003.78003.780030,200
02 May 20243.79003.87003.76003.83003.830041,700
01 May 20243.78003.80003.74003.76003.760036,300
30 Apr 20243.76003.82003.75003.79003.790028,400
29 Apr 20243.80003.85003.80003.81003.810025,700
26 Apr 20243.83003.84003.77003.82003.820024,600
25 Apr 20243.80003.84003.75003.84003.840054,500
24 Apr 20243.82003.84003.80003.82003.820034,300
23 Apr 20243.85003.87003.81003.85003.850043,800
22 Apr 20243.88003.88003.82003.87003.870025,600
19 Apr 20243.87003.94003.84003.86003.860037,300
18 Apr 20243.88003.88003.82003.87003.870028,900
17 Apr 20243.90003.90003.80003.86003.860059,400
16 Apr 20243.92003.95003.85003.95003.950029,400
15 Apr 20243.97004.00003.89003.90003.900073,200
12 Apr 20244.03004.03003.96003.98003.980025,700
11 Apr 20244.00004.02003.92004.02004.020083,000
10 Apr 20243.94004.06003.94004.01004.010065,800
09 Apr 20244.04004.09004.01004.07004.070069,600
08 Apr 20244.04004.14004.00004.06004.0600138,300
05 Apr 20244.02004.12004.02004.11004.110039,600
04 Apr 20244.09004.16004.02004.05004.050037,800
03 Apr 20243.87004.12003.75004.08004.0800259,200
02 Apr 20244.41004.42004.21004.24004.240050,700
01 Apr 20244.56004.64004.37004.42004.420095,900
28 Mar 20244.72004.72004.53004.55004.550066,600
27 Mar 20244.67004.72004.65004.72004.7200104,500
26 Mar 20244.71004.71004.63004.68004.680080,300
25 Mar 20244.56004.69004.55004.69004.6900124,800
22 Mar 20244.50004.59004.50004.58004.5800166,600
21 Mar 20244.45004.54004.45004.50004.5000181,500
20 Mar 20244.35004.47004.35004.47004.4700132,700
19 Mar 20244.37004.39004.29004.38004.3800177,600
18 Mar 20244.33004.39004.33004.35004.3500101,300
15 Mar 20244.33004.36004.30004.36004.3600133,500
14 Mar 20244.24004.37004.24004.33004.3300137,900
13 Mar 20244.33004.39004.33004.36004.360081,000
12 Mar 20244.35004.37004.34004.35004.350050,300
11 Mar 20244.34004.39004.34004.35004.350058,900
08 Mar 20244.37004.39004.35004.35004.350032,700
07 Mar 20244.31004.39004.31004.37004.370083,700
06 Mar 20244.35004.38004.31004.33004.330057,700
05 Mar 20244.32004.35004.30004.32004.320058,200
04 Mar 20244.29004.34004.29004.32004.320061,200
01 Mar 20244.28004.33004.28004.30004.300051,600
29 Feb 20244.30004.32004.28004.30004.300069,900
28 Feb 20244.26004.33004.26004.30004.300056,800
27 Feb 20244.30004.30004.27004.28004.280080,700
26 Feb 20244.28004.33004.26004.32004.3200119,400
23 Feb 20244.30004.34004.29004.31004.310065,400
22 Feb 20244.33004.36004.31004.33004.330052,400
21 Feb 20244.39004.39004.32004.35004.350090,400
20 Feb 20244.21004.39004.17004.39004.3900162,500
16 Feb 20244.20004.25004.15004.25004.2500171,300
15 Feb 20244.20004.25004.10004.23004.2300728,500
14 Feb 20243.45003.54003.41003.50003.5000115,700
13 Feb 20243.42003.51003.38003.47003.470055,800
12 Feb 20243.45003.54003.41003.54003.540056,300
09 Feb 20243.58003.61003.32003.39003.3900429,100
08 Feb 20243.61003.64003.58003.58003.580061,300
07 Feb 20243.62003.65003.58003.63003.630033,300
06 Feb 20243.63003.69003.60003.62003.620078,900
05 Feb 20243.65003.67003.60003.63003.630078,400
02 Feb 20243.70003.75003.63003.65003.6500122,000
01 Feb 20243.73003.74003.65003.73003.730047,300
31 Jan 20243.72003.78003.72003.72003.720043,600
30 Jan 20243.81003.83003.74003.74003.740040,000
29 Jan 20243.79003.85003.75003.80003.800089,300
26 Jan 20243.83003.85003.79003.83003.830053,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...