Australia markets closed

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.02000.0000 (0.00%)
At close: 04:00PM EST
4.0300 +0.01 (+0.25%)
After hours: 06:32PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20234.00004.07003.95004.02004.0200263,800
06 Feb 20234.05004.07003.98004.02004.020089,800
03 Feb 20234.14004.19004.01004.07004.0700109,700
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 20223.81003.86003.76003.80003.8000238,900
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
04 Nov 20224.07004.12004.01004.06004.060085,600
03 Nov 20224.00004.06003.96004.00004.0000130,000
02 Nov 20224.14004.15004.02004.07004.0700160,000
01 Nov 20224.08004.19004.07004.09004.0900166,000
31 Oct 20224.11004.18004.00004.00004.0000128,400
28 Oct 20224.07004.13004.06004.13004.130092,000
27 Oct 20224.02004.10003.98004.03004.0300132,600
26 Oct 20224.05004.10003.98004.02004.0200128,200
25 Oct 20223.81004.05003.81004.05004.0500173,100
24 Oct 20223.86003.86003.70003.80003.8000154,600
21 Oct 20223.76003.82003.70003.82003.820099,500
20 Oct 20223.83003.91003.76003.77003.770076,400
19 Oct 20223.91003.91003.77003.83003.8300113,600
18 Oct 20223.95004.08003.90003.90003.9000161,300
17 Oct 20223.84004.02003.81003.91003.9100188,800
14 Oct 20223.98004.08003.80003.81003.8100165,400
13 Oct 20223.71004.01003.62003.96003.9600282,900
12 Oct 20223.78003.78003.72003.75003.750094,700
11 Oct 20223.80003.84003.72003.77003.7700161,700
10 Oct 20223.92003.93003.76003.77003.7700140,900
07 Oct 20224.00004.00003.82003.87003.8700113,900
06 Oct 20224.07004.15004.01004.01004.010086,200
05 Oct 20224.15004.17004.01004.07004.0700126,200
04 Oct 20223.97004.25003.96004.22004.2200207,000
03 Oct 20223.94003.97003.80003.91003.9100167,800
30 Sept 20224.01004.09003.87003.87003.8700190,400
29 Sept 20224.17004.17003.95004.00004.0000153,500
28 Sept 20224.07004.25004.05004.20004.2000137,600
27 Sept 20224.20004.23004.05004.10004.1000164,200
26 Sept 20224.37004.44004.14004.17004.1700199,200
23 Sept 20224.49004.50004.35004.40004.4000215,800
22 Sept 20224.73004.75004.50004.56004.5600243,800
21 Sept 20224.90004.92004.74004.75004.7500198,900
20 Sept 20225.05005.06004.87004.88004.8800244,000
19 Sept 20225.01005.11004.89005.05005.0500263,600
16 Sept 20225.22005.22005.00005.06005.0600475,700
15 Sept 20225.35005.44005.29005.29005.2900188,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...