News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SuRo Capital Corp. (SSSS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

7.61

+0.18

(+2.42%)

At close: 04:00PM EDT

7.71

+0.10

(+1.31%)

After hours:

07:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	7.46	7.63	7.45	7.61	7.61	98,600
26 May 2022	7.19	7.45	7.19	7.43	7.43	158,100
25 May 2022	7.25	7.29	7.10	7.19	7.19	233,000
24 May 2022	7.25	7.25	7.06	7.17	7.17	178,500
23 May 2022	7.20	7.45	7.20	7.28	7.28	186,400
20 May 2022	7.31	7.34	7.02	7.17	7.17	282,900
19 May 2022	7.39	7.39	7.19	7.28	7.28	257,900
18 May 2022	7.84	7.89	7.37	7.42	7.42	262,000
17 May 2022	7.98	8.06	7.82	7.87	7.87	245,800
16 May 2022	8.12	8.17	7.86	7.89	7.89	138,900
13 May 2022	8.06	8.29	7.96	8.07	8.07	335,100
12 May 2022	7.90	8.21	7.84	8.03	8.03	335,100
11 May 2022	7.85	8.29	7.80	8.00	8.00	334,200
10 May 2022	7.89	8.26	7.82	7.85	7.85	492,000
09 May 2022	8.00	8.08	7.83	7.85	7.85	386,200
06 May 2022	8.25	8.27	7.95	8.12	8.12	191,800
05 May 2022	8.74	8.90	8.17	8.24	8.24	348,500
04 May 2022	8.31	8.57	8.15	8.57	8.57	170,400
03 May 2022	8.20	8.38	8.19	8.30	8.30	178,000
02 May 2022	8.16	8.28	8.05	8.25	8.25	176,400
29 Apr 2022	8.16	8.44	8.13	8.18	8.18	273,200
28 Apr 2022	8.31	8.36	7.99	8.22	8.22	263,300
27 Apr 2022	8.22	8.38	8.19	8.23	8.23	255,700
26 Apr 2022	8.42	8.45	8.21	8.22	8.22	302,000
25 Apr 2022	8.41	8.50	8.28	8.46	8.46	280,500
22 Apr 2022	8.67	8.67	8.45	8.48	8.48	199,100
21 Apr 2022	8.95	9.02	8.66	8.67	8.67	219,300
20 Apr 2022	8.90	9.01	8.83	8.86	8.86	164,700
19 Apr 2022	8.87	9.04	8.87	8.94	8.94	234,900
18 Apr 2022	8.88	9.01	8.77	8.80	8.80	396,500
14 Apr 2022	8.88	8.99	8.83	8.88	8.88	204,400
13 Apr 2022	8.71	8.86	8.64	8.86	8.86	253,500
12 Apr 2022	8.42	8.78	8.42	8.67	8.67	430,100
11 Apr 2022	8.26	8.37	8.17	8.26	8.26	277,200
08 Apr 2022	8.22	8.52	8.21	8.38	8.38	185,800
07 Apr 2022	8.50	8.54	8.14	8.21	8.21	472,200
06 Apr 2022	8.51	8.64	8.38	8.46	8.46	274,700
05 Apr 2022	8.71	8.82	8.57	8.61	8.61	252,100
04 Apr 2022	8.69	8.83	8.62	8.68	8.68	274,900
01 Apr 2022	8.63	8.70	8.53	8.64	8.64	251,700
31 Mar 2022	8.57	8.77	8.55	8.63	8.63	230,800
30 Mar 2022	8.85	8.85	8.53	8.58	8.58	553,800
29 Mar 2022	8.86	9.03	8.80	8.84	8.84	333,700
28 Mar 2022	8.91	8.99	8.76	8.85	8.85	448,500
25 Mar 2022	9.27	9.33	8.88	8.93	8.93	499,300
24 Mar 2022	9.25	9.38	9.07	9.32	9.32	285,200
23 Mar 2022	9.70	9.70	9.26	9.30	9.30	340,000
22 Mar 2022	9.58	9.80	9.53	9.63	9.63	405,100
21 Mar 2022	9.65	9.85	9.44	9.52	9.52	596,100
18 Mar 2022	9.35	9.65	9.33	9.60	9.60	393,800
17 Mar 2022	9.01	9.42	8.96	9.38	9.38	389,800
16 Mar 2022	8.89	9.00	8.74	8.99	8.99	418,100
15 Mar 2022	8.47	8.91	8.41	8.78	8.78	481,200
14 Mar 2022	8.96	9.00	8.17	8.27	8.27	1,097,400
11 Mar 2022	9.02	9.14	8.85	9.00	9.00	592,900
10 Mar 2022	9.81	9.91	8.82	8.92	8.92	2,622,800
09 Mar 2022	11.20	11.49	11.12	11.33	11.33	455,000
08 Mar 2022	10.93	11.08	10.78	10.98	10.98	352,200
07 Mar 2022	11.35	11.36	10.91	10.92	10.92	376,000
04 Mar 2022	11.40	11.51	11.22	11.31	11.31	260,900
03 Mar 2022	11.42	11.47	11.32	11.36	11.36	177,700
02 Mar 2022	11.44	11.53	11.31	11.40	11.40	279,000
01 Mar 2022	11.40	11.51	11.23	11.46	11.46	250,700
28 Feb 2022	11.34	11.64	11.34	11.42	11.42	304,900
25 Feb 2022	11.43	11.45	11.22	11.34	11.34	212,500
24 Feb 2022	10.84	11.18	10.33	11.18	11.18	570,000
23 Feb 2022	11.48	11.57	11.11	11.16	11.16	256,000
22 Feb 2022	11.21	11.56	11.21	11.35	11.35	319,600
18 Feb 2022	11.55	11.65	11.35	11.39	11.39	346,900
17 Feb 2022	11.68	11.87	11.58	11.61	11.61	297,400
16 Feb 2022	11.91	12.06	11.84	11.87	11.87	178,800
15 Feb 2022	11.72	12.02	11.72	11.94	11.94	280,400
14 Feb 2022	11.64	11.75	11.53	11.58	11.58	254,000
11 Feb 2022	11.84	12.00	11.61	11.67	11.67	286,100
10 Feb 2022	11.93	12.19	11.81	11.88	11.88	335,500
09 Feb 2022	11.91	12.02	11.86	11.93	11.93	265,000
08 Feb 2022	12.00	12.05	11.80	11.81	11.81	271,500
07 Feb 2022	12.00	12.10	11.85	12.03	12.03	382,500
04 Feb 2022	12.10	12.10	11.82	12.06	12.06	332,900
03 Feb 2022	12.11	12.20	11.94	11.97	11.97	241,900
02 Feb 2022	12.31	12.36	12.14	12.17	12.17	258,500
01 Feb 2022	12.30	12.35	12.16	12.31	12.31	366,100
31 Jan 2022	12.17	12.29	12.00	12.28	12.28	418,700
28 Jan 2022	11.89	12.09	11.74	12.05	12.05	230,600
27 Jan 2022	12.02	12.15	11.84	11.88	11.88	269,300
26 Jan 2022	12.14	12.21	11.75	11.93	11.93	421,200
25 Jan 2022	11.65	12.00	11.43	11.92	11.92	337,900
24 Jan 2022	11.48	11.84	11.04	11.60	11.60	898,800
21 Jan 2022	12.37	12.38	11.93	11.98	11.98	596,800
20 Jan 2022	12.51	12.73	12.41	12.45	12.45	276,500
19 Jan 2022	12.75	12.75	12.41	12.42	12.42	303,700
18 Jan 2022	12.90	13.04	12.58	12.63	12.63	498,800
14 Jan 2022	12.72	13.10	12.44	12.91	12.91	762,500
13 Jan 2022	13.42	13.44	12.88	12.91	12.91	283,400
12 Jan 2022	13.00	13.50	12.94	13.36	13.36	705,900
11 Jan 2022	12.69	12.98	12.65	12.88	12.88	245,200
10 Jan 2022	12.61	12.65	12.38	12.64	12.64	229,800
07 Jan 2022	12.65	12.82	12.58	12.62	12.62	181,800
06 Jan 2022	12.45	12.67	12.27	12.62	12.62	259,500
05 Jan 2022	12.65	12.69	12.30	12.33	12.33	430,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,260.48-555.15(-1.36%)

News that makes you smarter and richer... For free.

SuRo Capital Corp. (SSSS)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,260.48
-555.15(-1.36%)