SuRo Capital Corp. (SSSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Nov 2023 | 3.9000 | 4.1700 | 3.9000 | 4.1200 | 4.1200 | 309,200 |
| 22 Nov 2023 | 3.8700 | 3.9500 | 3.8000 | 3.9100 | 3.9100 | 104,900 |
| 21 Nov 2023 | 3.9500 | 3.9700 | 3.8600 | 3.8700 | 3.8700 | 62,800 |
| 20 Nov 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 53,000 |
| 17 Nov 2023 | 3.7600 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 124,300 |
| 16 Nov 2023 | 3.9100 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 32,600 |
| 15 Nov 2023 | 3.8300 | 3.9600 | 3.7900 | 3.9100 | 3.9100 | 43,100 |
| 14 Nov 2023 | 3.8400 | 3.9000 | 3.8100 | 3.8800 | 3.8800 | 43,500 |
| 13 Nov 2023 | 3.7400 | 3.9000 | 3.7400 | 3.7900 | 3.7900 | 46,500 |
| 10 Nov 2023 | 3.7500 | 3.8500 | 3.7400 | 3.7900 | 3.7900 | 46,400 |
| 09 Nov 2023 | 3.7900 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 33,900 |
| 08 Nov 2023 | 3.8600 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 102,400 |
| 07 Nov 2023 | 3.8400 | 3.9600 | 3.7900 | 3.9300 | 3.9300 | 77,300 |
| 06 Nov 2023 | 4.0600 | 4.1000 | 3.8000 | 3.8700 | 3.8700 | 134,400 |
| 03 Nov 2023 | 4.0300 | 4.1700 | 4.0300 | 4.1000 | 4.1000 | 22,100 |
| 02 Nov 2023 | 4.2000 | 4.2200 | 4.0000 | 4.0100 | 4.0100 | 43,700 |
| 01 Nov 2023 | 4.1500 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 62,700 |
| 31 Oct 2023 | 4.1300 | 4.2000 | 4.1200 | 4.1500 | 4.1500 | 37,700 |
| 30 Oct 2023 | 4.1300 | 4.2400 | 4.0200 | 4.1600 | 4.1600 | 210,000 |
| 27 Oct 2023 | 4.1000 | 4.1900 | 4.0900 | 4.1500 | 4.1500 | 48,000 |
| 26 Oct 2023 | 3.9000 | 4.1400 | 3.9000 | 4.1400 | 4.1400 | 45,800 |
| 25 Oct 2023 | 4.1800 | 4.2100 | 3.8900 | 3.9500 | 3.9500 | 56,500 |
| 24 Oct 2023 | 4.0700 | 4.2100 | 4.0700 | 4.1800 | 4.1800 | 70,300 |
| 23 Oct 2023 | 4.0700 | 4.2000 | 4.0500 | 4.1600 | 4.1600 | 75,600 |
| 20 Oct 2023 | 4.1700 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 99,100 |
| 19 Oct 2023 | 4.1000 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 68,300 |
| 18 Oct 2023 | 4.1100 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 37,100 |
| 17 Oct 2023 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 56,000 |
| 16 Oct 2023 | 4.1000 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 86,700 |
| 13 Oct 2023 | 4.1000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 89,200 |
| 12 Oct 2023 | 4.1000 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 154,600 |
| 11 Oct 2023 | 3.7500 | 4.0800 | 3.7500 | 4.0500 | 4.0500 | 187,900 |
| 10 Oct 2023 | 3.6200 | 3.6800 | 3.4800 | 3.6200 | 3.6200 | 44,000 |
| 09 Oct 2023 | 3.5600 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 34,700 |
| 06 Oct 2023 | 3.4300 | 3.6600 | 3.4100 | 3.6000 | 3.6000 | 69,500 |
| 05 Oct 2023 | 3.5300 | 3.5500 | 3.4900 | 3.5200 | 3.5200 | 35,200 |
| 04 Oct 2023 | 3.5100 | 3.5700 | 3.4700 | 3.5500 | 3.5500 | 35,200 |
| 03 Oct 2023 | 3.4900 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 61,100 |
| 02 Oct 2023 | 3.6000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 83,900 |
| 29 Sept 2023 | 3.6900 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 54,600 |
| 28 Sept 2023 | 3.6300 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 60,700 |
| 27 Sept 2023 | 3.6300 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 25,600 |
| 26 Sept 2023 | 3.5300 | 3.6700 | 3.5100 | 3.6100 | 3.6100 | 58,500 |
| 25 Sept 2023 | 3.5100 | 3.6100 | 3.5100 | 3.5700 | 3.5700 | 35,000 |
| 22 Sept 2023 | 3.5500 | 3.7000 | 3.5500 | 3.5800 | 3.5800 | 60,300 |
| 21 Sept 2023 | 3.5800 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 34,800 |
| 20 Sept 2023 | 3.6000 | 3.6300 | 3.5200 | 3.6200 | 3.6200 | 47,000 |
| 19 Sept 2023 | 3.5900 | 3.6400 | 3.5600 | 3.6400 | 3.6400 | 35,000 |
| 18 Sept 2023 | 3.5800 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 42,700 |
| 15 Sept 2023 | 3.6500 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 53,400 |
| 14 Sept 2023 | 3.7400 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 27,600 |
| 13 Sept 2023 | 3.7300 | 3.7500 | 3.6600 | 3.7400 | 3.7400 | 27,500 |
| 12 Sept 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 48,100 |
| 11 Sept 2023 | 3.7200 | 3.7900 | 3.6600 | 3.7400 | 3.7400 | 49,000 |
| 08 Sept 2023 | 3.7200 | 3.7600 | 3.6100 | 3.7600 | 3.7600 | 85,800 |
| 07 Sept 2023 | 3.7600 | 3.7700 | 3.6000 | 3.7500 | 3.7500 | 35,500 |
| 06 Sept 2023 | 3.7200 | 3.7800 | 3.6400 | 3.7500 | 3.7500 | 92,000 |
| 05 Sept 2023 | 3.6200 | 3.7400 | 3.5400 | 3.7100 | 3.7100 | 50,400 |
| 01 Sept 2023 | 3.5600 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 83,600 |
| 31 Aug 2023 | 3.6000 | 3.6300 | 3.5200 | 3.5600 | 3.5600 | 299,800 |
| 30 Aug 2023 | 3.5900 | 3.6400 | 3.5800 | 3.6200 | 3.6200 | 22,600 |
| 29 Aug 2023 | 3.5600 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 47,700 |
| 28 Aug 2023 | 3.6100 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 82,800 |
| 25 Aug 2023 | 3.5500 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 151,700 |
| 24 Aug 2023 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 127,500 |
| 23 Aug 2023 | 3.6500 | 3.7400 | 3.6300 | 3.7400 | 3.7400 | 51,900 |
| 22 Aug 2023 | 3.7300 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 33,400 |
| 21 Aug 2023 | 3.6200 | 3.7700 | 3.6000 | 3.7700 | 3.7700 | 100,700 |
| 18 Aug 2023 | 3.5400 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | 44,000 |
| 17 Aug 2023 | 3.6300 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 63,300 |
| 16 Aug 2023 | 3.7000 | 3.7300 | 3.5700 | 3.6600 | 3.6600 | 59,500 |
| 15 Aug 2023 | 3.7100 | 3.7600 | 3.6300 | 3.7300 | 3.7300 | 62,500 |
| 14 Aug 2023 | 3.6900 | 3.7700 | 3.6100 | 3.7500 | 3.7500 | 58,600 |
| 11 Aug 2023 | 3.7100 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 50,900 |
| 10 Aug 2023 | 3.8500 | 3.9200 | 3.7100 | 3.7500 | 3.7500 | 100,500 |
| 09 Aug 2023 | 3.8500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 64,900 |
| 08 Aug 2023 | 3.9600 | 3.9800 | 3.8900 | 3.9600 | 3.9600 | 29,700 |
| 07 Aug 2023 | 3.9200 | 3.9700 | 3.8300 | 3.9600 | 3.9600 | 66,800 |
| 04 Aug 2023 | 4.0300 | 4.0700 | 3.9000 | 3.9300 | 3.9300 | 95,400 |
| 03 Aug 2023 | 4.0600 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 24,400 |
| 02 Aug 2023 | 4.0100 | 4.0800 | 4.0100 | 4.0300 | 4.0300 | 61,300 |
| 01 Aug 2023 | 4.0300 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 22,700 |
| 31 July 2023 | 4.0300 | 4.1700 | 4.0300 | 4.0700 | 4.0700 | 71,700 |
| 28 July 2023 | 4.3200 | 4.3500 | 4.0200 | 4.0700 | 4.0700 | 107,500 |
| 27 July 2023 | 4.1800 | 4.4000 | 4.1500 | 4.3100 | 4.3100 | 158,400 |
| 26 July 2023 | 3.9900 | 4.1900 | 3.9500 | 4.1400 | 4.1400 | 144,500 |
| 25 July 2023 | 4.1000 | 4.1300 | 4.0000 | 4.0200 | 4.0200 | 52,400 |
| 24 July 2023 | 3.9400 | 4.1400 | 3.9400 | 4.1100 | 4.1100 | 143,700 |
| 21 July 2023 | 4.0100 | 4.0100 | 3.8600 | 3.9500 | 3.9500 | 104,700 |
| 20 July 2023 | 3.7600 | 4.0200 | 3.7100 | 4.0200 | 4.0200 | 571,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.