SuRo Capital Corp. (SSSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 4.0000 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 263,800 |
| 06 Feb 2023 | 4.0500 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 89,800 |
| 03 Feb 2023 | 4.1400 | 4.1900 | 4.0100 | 4.0700 | 4.0700 | 109,700 |
| 02 Feb 2023 | 4.0700 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 232,100 |
| 01 Feb 2023 | 4.0200 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 261,800 |
| 31 Jan 2023 | 4.0000 | 4.1300 | 3.9700 | 4.0000 | 4.0000 | 223,400 |
| 30 Jan 2023 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 153,700 |
| 27 Jan 2023 | 4.1000 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 105,900 |
| 26 Jan 2023 | 4.1900 | 4.2500 | 4.0700 | 4.1300 | 4.1300 | 83,300 |
| 25 Jan 2023 | 4.1100 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 103,200 |
| 24 Jan 2023 | 4.3400 | 4.3800 | 4.0700 | 4.1000 | 4.1000 | 116,800 |
| 23 Jan 2023 | 4.3400 | 4.3800 | 4.2500 | 4.3200 | 4.3200 | 109,700 |
| 20 Jan 2023 | 4.3100 | 4.3300 | 4.2600 | 4.2700 | 4.2700 | 63,300 |
| 19 Jan 2023 | 4.3600 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 78,900 |
| 18 Jan 2023 | 4.6900 | 4.7400 | 4.3600 | 4.4500 | 4.4500 | 141,900 |
| 17 Jan 2023 | 4.6700 | 4.8600 | 4.6000 | 4.6400 | 4.6400 | 161,800 |
| 13 Jan 2023 | 4.4500 | 4.6400 | 4.4300 | 4.6000 | 4.6000 | 109,300 |
| 12 Jan 2023 | 4.3600 | 4.4500 | 4.2700 | 4.4400 | 4.4400 | 73,200 |
| 11 Jan 2023 | 4.2300 | 4.4400 | 4.2100 | 4.3700 | 4.3700 | 77,700 |
| 10 Jan 2023 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 38,200 |
| 09 Jan 2023 | 4.2100 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 84,100 |
| 06 Jan 2023 | 4.1300 | 4.3100 | 4.0800 | 4.2100 | 4.2100 | 119,500 |
| 05 Jan 2023 | 4.0300 | 4.2200 | 3.9500 | 4.2200 | 4.2200 | 180,100 |
| 04 Jan 2023 | 3.9700 | 4.0900 | 3.9200 | 4.0600 | 4.0600 | 137,000 |
| 03 Jan 2023 | 3.8300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 141,300 |
| 30 Dec 2022 | 3.8100 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 238,900 |
| 29 Dec 2022 | 3.6700 | 3.9500 | 3.6700 | 3.8700 | 3.8700 | 243,600 |
| 28 Dec 2022 | 3.6600 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 246,900 |
| 27 Dec 2022 | 3.7800 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 242,200 |
| 23 Dec 2022 | 3.8200 | 3.8500 | 3.7400 | 3.8400 | 3.8400 | 131,600 |
| 22 Dec 2022 | 3.9200 | 3.9200 | 3.7200 | 3.8700 | 3.8700 | 177,300 |
| 21 Dec 2022 | 3.6800 | 3.9500 | 3.6800 | 3.9300 | 3.9300 | 245,300 |
| 20 Dec 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 236,000 |
| 19 Dec 2022 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 189,300 |
| 16 Dec 2022 | 3.7000 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 250,300 |
| 15 Dec 2022 | 3.7200 | 3.8500 | 3.6600 | 3.7400 | 3.7400 | 237,000 |
| 14 Dec 2022 | 3.7500 | 3.8200 | 3.6700 | 3.7200 | 3.7200 | 141,700 |
| 13 Dec 2022 | 3.8400 | 3.9100 | 3.7800 | 3.8000 | 3.8000 | 220,500 |
| 12 Dec 2022 | 3.7500 | 3.8500 | 3.7000 | 3.7600 | 3.7600 | 151,700 |
| 09 Dec 2022 | 3.7500 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 153,900 |
| 08 Dec 2022 | 3.7300 | 3.8300 | 3.7000 | 3.7500 | 3.7500 | 157,000 |
| 07 Dec 2022 | 3.6800 | 3.7700 | 3.6600 | 3.7100 | 3.7100 | 190,500 |
| 06 Dec 2022 | 3.8500 | 3.8600 | 3.6500 | 3.7400 | 3.7400 | 243,800 |
| 05 Dec 2022 | 4.0200 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 224,600 |
| 02 Dec 2022 | 4.0300 | 4.0800 | 3.9600 | 4.0600 | 4.0600 | 96,100 |
| 01 Dec 2022 | 4.0900 | 4.1400 | 4.0200 | 4.0700 | 4.0700 | 91,900 |
| 30 Nov 2022 | 4.0300 | 4.1300 | 3.9200 | 4.1100 | 4.1100 | 255,100 |
| 29 Nov 2022 | 4.1300 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 105,500 |
| 28 Nov 2022 | 4.2000 | 4.2000 | 4.0400 | 4.0700 | 4.0700 | 114,300 |
| 25 Nov 2022 | 4.1700 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 52,000 |
| 23 Nov 2022 | 4.1100 | 4.2400 | 4.0800 | 4.1400 | 4.1400 | 122,400 |
| 22 Nov 2022 | 4.1100 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 139,400 |
| 21 Nov 2022 | 4.1300 | 4.1300 | 4.0100 | 4.0500 | 4.0500 | 151,400 |
| 18 Nov 2022 | 4.1800 | 4.2300 | 4.0300 | 4.1600 | 4.1600 | 163,500 |
| 17 Nov 2022 | 4.2000 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 120,300 |
| 16 Nov 2022 | 4.3400 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 150,900 |
| 15 Nov 2022 | 4.2800 | 4.5000 | 4.2500 | 4.3800 | 4.3800 | 204,100 |
| 14 Nov 2022 | 4.2500 | 4.2800 | 4.1000 | 4.1500 | 4.1500 | 205,100 |
| 11 Nov 2022 | 4.1700 | 4.3900 | 4.1200 | 4.2900 | 4.2900 | 207,000 |
| 10 Nov 2022 | 4.2000 | 4.3200 | 4.1000 | 4.1900 | 4.1900 | 274,700 |
| 09 Nov 2022 | 4.2600 | 4.4900 | 3.9000 | 3.9100 | 3.9100 | 372,000 |
| 08 Nov 2022 | 4.3600 | 4.3800 | 4.2300 | 4.2600 | 4.2600 | 139,900 |
| 07 Nov 2022 | 4.1200 | 4.3300 | 4.1200 | 4.3300 | 4.3300 | 167,200 |
| 04 Nov 2022 | 4.0700 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 85,600 |
| 03 Nov 2022 | 4.0000 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 130,000 |
| 02 Nov 2022 | 4.1400 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 160,000 |
| 01 Nov 2022 | 4.0800 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 166,000 |
| 31 Oct 2022 | 4.1100 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 128,400 |
| 28 Oct 2022 | 4.0700 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 92,000 |
| 27 Oct 2022 | 4.0200 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 132,600 |
| 26 Oct 2022 | 4.0500 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 128,200 |
| 25 Oct 2022 | 3.8100 | 4.0500 | 3.8100 | 4.0500 | 4.0500 | 173,100 |
| 24 Oct 2022 | 3.8600 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 154,600 |
| 21 Oct 2022 | 3.7600 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 99,500 |
| 20 Oct 2022 | 3.8300 | 3.9100 | 3.7600 | 3.7700 | 3.7700 | 76,400 |
| 19 Oct 2022 | 3.9100 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 113,600 |
| 18 Oct 2022 | 3.9500 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 161,300 |
| 17 Oct 2022 | 3.8400 | 4.0200 | 3.8100 | 3.9100 | 3.9100 | 188,800 |
| 14 Oct 2022 | 3.9800 | 4.0800 | 3.8000 | 3.8100 | 3.8100 | 165,400 |
| 13 Oct 2022 | 3.7100 | 4.0100 | 3.6200 | 3.9600 | 3.9600 | 282,900 |
| 12 Oct 2022 | 3.7800 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 94,700 |
| 11 Oct 2022 | 3.8000 | 3.8400 | 3.7200 | 3.7700 | 3.7700 | 161,700 |
| 10 Oct 2022 | 3.9200 | 3.9300 | 3.7600 | 3.7700 | 3.7700 | 140,900 |
| 07 Oct 2022 | 4.0000 | 4.0000 | 3.8200 | 3.8700 | 3.8700 | 113,900 |
| 06 Oct 2022 | 4.0700 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 86,200 |
| 05 Oct 2022 | 4.1500 | 4.1700 | 4.0100 | 4.0700 | 4.0700 | 126,200 |
| 04 Oct 2022 | 3.9700 | 4.2500 | 3.9600 | 4.2200 | 4.2200 | 207,000 |
| 03 Oct 2022 | 3.9400 | 3.9700 | 3.8000 | 3.9100 | 3.9100 | 167,800 |
| 30 Sept 2022 | 4.0100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 190,400 |
| 29 Sept 2022 | 4.1700 | 4.1700 | 3.9500 | 4.0000 | 4.0000 | 153,500 |
| 28 Sept 2022 | 4.0700 | 4.2500 | 4.0500 | 4.2000 | 4.2000 | 137,600 |
| 27 Sept 2022 | 4.2000 | 4.2300 | 4.0500 | 4.1000 | 4.1000 | 164,200 |
| 26 Sept 2022 | 4.3700 | 4.4400 | 4.1400 | 4.1700 | 4.1700 | 199,200 |
| 23 Sept 2022 | 4.4900 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 215,800 |
| 22 Sept 2022 | 4.7300 | 4.7500 | 4.5000 | 4.5600 | 4.5600 | 243,800 |
| 21 Sept 2022 | 4.9000 | 4.9200 | 4.7400 | 4.7500 | 4.7500 | 198,900 |
| 20 Sept 2022 | 5.0500 | 5.0600 | 4.8700 | 4.8800 | 4.8800 | 244,000 |
| 19 Sept 2022 | 5.0100 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 263,600 |
| 16 Sept 2022 | 5.2200 | 5.2200 | 5.0000 | 5.0600 | 5.0600 | 475,700 |
| 15 Sept 2022 | 5.3500 | 5.4400 | 5.2900 | 5.2900 | 5.2900 | 188,200 |
| *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.
