Australia markets closed

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1100+0.0300 (+0.74%)
At close: 04:00PM EST
4.1700 +0.06 (+1.46%)
After hours: 07:50PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20234.07004.20004.07004.11004.1100141,000
07 Dec 20234.05004.19004.01004.08004.0800132,700
06 Dec 20234.03004.16004.03004.05004.0500270,600
05 Dec 20233.96004.04003.96004.00004.0000100,700
04 Dec 20233.97004.09003.93004.02004.0200162,500
01 Dec 20233.92004.04003.92004.00004.0000115,200
30 Nov 20233.95004.02003.92003.92003.920064,200
29 Nov 20233.94004.04003.94003.95003.9500144,700
28 Nov 20233.91003.99003.91003.92003.9200101,900
27 Nov 20234.07004.11003.94003.96003.960071,600
24 Nov 20233.90004.17003.90004.12004.1200309,200
22 Nov 20233.87003.95003.80003.91003.9100104,900
21 Nov 20233.95003.97003.86003.87003.870062,800
20 Nov 20233.90004.00003.89003.95003.950053,000
17 Nov 20233.76004.00003.76003.97003.9700124,300
16 Nov 20233.91003.91003.80003.90003.900032,600
15 Nov 20233.83003.96003.79003.91003.910043,100
14 Nov 20233.84003.90003.81003.88003.880043,500
13 Nov 20233.74003.90003.74003.79003.790046,500
10 Nov 20233.75003.85003.74003.79003.790046,400
09 Nov 20233.79003.85003.75003.79003.790033,900
08 Nov 20233.86003.94003.82003.82003.8200102,400
07 Nov 20233.84003.96003.79003.93003.930077,300
06 Nov 20234.06004.10003.80003.87003.8700134,400
03 Nov 20234.03004.17004.03004.10004.100022,100
02 Nov 20234.20004.22004.00004.01004.010043,700
01 Nov 20234.15004.26004.15004.20004.200062,700
31 Oct 20234.13004.20004.12004.15004.150037,700
30 Oct 20234.13004.24004.02004.16004.1600210,000
27 Oct 20234.10004.19004.09004.15004.150048,000
26 Oct 20233.90004.14003.90004.14004.140045,800
25 Oct 20234.18004.21003.89003.95003.950056,500
24 Oct 20234.07004.21004.07004.18004.180070,300
23 Oct 20234.07004.20004.05004.16004.160075,600
20 Oct 20234.17004.18004.07004.18004.180099,100
19 Oct 20234.10004.17004.10004.15004.150068,300
18 Oct 20234.11004.14004.10004.12004.120037,100
17 Oct 20234.10004.17004.10004.16004.160056,000
16 Oct 20234.10004.14004.00004.12004.120086,700
13 Oct 20234.10004.15004.00004.10004.100089,200
12 Oct 20234.10004.12004.07004.11004.1100154,600
11 Oct 20233.75004.08003.75004.05004.0500187,900
10 Oct 20233.62003.68003.48003.62003.620044,000
09 Oct 20233.56003.67003.52003.64003.640034,700
06 Oct 20233.43003.66003.41003.60003.600069,500
05 Oct 20233.53003.55003.49003.52003.520035,200
04 Oct 20233.51003.57003.47003.55003.550035,200
03 Oct 20233.49003.54003.49003.51003.510061,100
02 Oct 20233.60003.63003.50003.55003.550083,900
29 Sept 20233.69003.71003.62003.62003.620054,600
28 Sept 20233.63003.72003.63003.70003.700060,700
27 Sept 20233.63003.70003.63003.70003.700025,600
26 Sept 20233.53003.67003.51003.61003.610058,500
25 Sept 20233.51003.61003.51003.57003.570035,000
22 Sept 20233.55003.70003.55003.58003.580060,300
21 Sept 20233.58003.65003.56003.56003.560034,800
20 Sept 20233.60003.63003.52003.62003.620047,000
19 Sept 20233.59003.64003.56003.64003.640035,000
18 Sept 20233.58003.67003.56003.60003.600042,700
15 Sept 20233.65003.72003.54003.56003.560053,400
14 Sept 20233.74003.74003.66003.68003.680027,600
13 Sept 20233.73003.75003.66003.74003.740027,500
12 Sept 20233.72003.74003.70003.73003.730048,100
11 Sept 20233.72003.79003.66003.74003.740049,000
08 Sept 20233.72003.76003.61003.76003.760085,800
07 Sept 20233.76003.77003.60003.75003.750035,500
06 Sept 20233.72003.78003.64003.75003.750092,000
05 Sept 20233.62003.74003.54003.71003.710050,400
01 Sept 20233.56003.64003.53003.61003.610083,600
31 Aug 20233.60003.63003.52003.56003.5600299,800
30 Aug 20233.59003.64003.58003.62003.620022,600
29 Aug 20233.56003.63003.54003.63003.630047,700
28 Aug 20233.61003.64003.52003.60003.600082,800
25 Aug 20233.55003.66003.54003.60003.6000151,700
24 Aug 20233.72003.72003.60003.60003.6000127,500
23 Aug 20233.65003.74003.63003.74003.740051,900
22 Aug 20233.73003.77003.63003.67003.670033,400
21 Aug 20233.62003.77003.60003.77003.7700100,700
18 Aug 20233.54003.63003.51003.63003.630044,000
17 Aug 20233.63003.63003.52003.59003.590063,300
16 Aug 20233.70003.73003.57003.66003.660059,500
15 Aug 20233.71003.76003.63003.73003.730062,500
14 Aug 20233.69003.77003.61003.75003.750058,600
11 Aug 20233.71003.77003.67003.72003.720050,900
10 Aug 20233.85003.92003.71003.75003.7500100,500
09 Aug 20233.85003.95003.85003.85003.850064,900
08 Aug 20233.96003.98003.89003.96003.960029,700
07 Aug 20233.92003.97003.83003.96003.960066,800
04 Aug 20234.03004.07003.90003.93003.930095,400
03 Aug 20234.06004.08004.01004.04004.040024,400
02 Aug 20234.01004.08004.01004.03004.030061,300
01 Aug 20234.03004.09004.03004.06004.060022,700
31 July 20234.03004.17004.03004.07004.070071,700
28 July 20234.32004.35004.02004.07004.0700107,500
27 July 20234.18004.40004.15004.31004.3100158,400
26 July 20233.99004.19003.95004.14004.1400144,500
25 July 20234.10004.13004.00004.02004.020052,400
24 July 20233.94004.14003.94004.11004.1100143,700
21 July 20234.01004.01003.86003.95003.9500104,700
20 July 20233.76004.02003.71004.02004.0200571,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...