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

12.05

+0.25

(+2.12%)

At close: 04:00PM EST

12.13

+0.06

(+0.50%)

After hours:

07:50PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	11.97	12.17	11.95	12.05	12.05	251,200
06 Dec 2021	12.03	12.07	11.60	11.80	11.80	501,800
03 Dec 2021	12.38	12.42	11.98	12.07	12.07	329,100
02 Dec 2021	12.16	12.42	12.07	12.37	12.37	272,900
01 Dec 2021	12.60	12.60	12.06	12.11	12.11	429,300
30 Nov 2021	12.56	12.64	12.33	12.37	12.37	288,800
29 Nov 2021	12.75	12.82	12.54	12.58	12.58	249,700
26 Nov 2021	12.63	12.63	12.33	12.60	12.60	295,000
24 Nov 2021	12.81	12.86	12.57	12.65	12.65	221,300
23 Nov 2021	12.92	13.10	12.69	12.71	12.71	316,600
22 Nov 2021	13.25	13.51	12.86	12.99	12.99	324,300
19 Nov 2021	13.00	13.31	12.94	13.18	13.18	236,700
18 Nov 2021	13.11	13.17	12.83	13.00	13.00	321,000
17 Nov 2021	13.10	13.46	12.90	13.04	13.04	346,400
16 Nov 2021	13.16	13.47	12.55	13.23	13.23	1,523,600
16 Nov 2021	2 Dividend
15 Nov 2021	15.61	15.85	15.00	15.26	13.26	1,142,100
12 Nov 2021	15.66	15.70	15.30	15.52	13.49	1,087,300
11 Nov 2021	15.30	15.61	15.23	15.60	13.56	554,900
10 Nov 2021	15.34	15.43	15.03	15.10	13.12	605,900
09 Nov 2021	15.75	15.86	15.00	15.34	13.33	627,400
08 Nov 2021	15.79	15.89	15.47	15.51	13.48	745,900
05 Nov 2021	16.09	16.12	15.34	15.45	13.43	939,900
04 Nov 2021	15.53	15.58	14.88	15.34	13.33	905,800
03 Nov 2021	14.51	14.75	14.32	14.75	12.82	396,000
02 Nov 2021	14.79	14.79	14.27	14.37	12.49	297,500
01 Nov 2021	14.45	14.79	14.22	14.79	12.85	396,800
29 Oct 2021	13.91	14.39	13.89	14.34	12.46	412,800
28 Oct 2021	13.70	13.99	13.70	13.85	12.03	286,500
27 Oct 2021	13.54	13.71	13.47	13.66	11.87	179,200
26 Oct 2021	13.64	13.76	13.43	13.60	11.82	211,200
25 Oct 2021	13.48	13.52	13.22	13.50	11.73	215,500
22 Oct 2021	13.55	13.61	13.29	13.39	11.64	250,000
21 Oct 2021	13.57	13.69	13.37	13.60	11.82	139,300
20 Oct 2021	13.20	13.60	13.17	13.60	11.82	260,100
19 Oct 2021	13.55	13.61	13.11	13.20	11.47	240,200
18 Oct 2021	12.98	13.42	12.86	13.42	11.66	479,100
15 Oct 2021	12.56	12.94	12.55	12.89	11.20	395,900
14 Oct 2021	12.56	12.70	12.50	12.54	10.90	181,200
13 Oct 2021	12.47	12.68	12.33	12.63	10.97	252,200
12 Oct 2021	12.60	12.60	12.40	12.44	10.81	170,400
11 Oct 2021	12.54	12.70	12.41	12.54	10.90	248,500
08 Oct 2021	12.42	12.58	12.28	12.50	10.86	239,600
07 Oct 2021	12.48	12.70	12.28	12.31	10.70	269,200
06 Oct 2021	12.40	12.57	12.31	12.43	10.80	190,900
05 Oct 2021	12.45	12.58	12.21	12.47	10.84	429,400
04 Oct 2021	12.80	12.85	12.22	12.25	10.64	543,100
01 Oct 2021	12.90	12.99	12.68	12.86	11.17	278,800
30 Sept 2021	12.84	12.97	12.65	12.91	11.22	248,600
29 Sept 2021	12.73	12.81	12.62	12.80	11.12	85,400
28 Sept 2021	13.00	13.14	12.63	12.68	11.02	223,900
27 Sept 2021	12.93	13.04	12.82	13.02	11.31	153,800
24 Sept 2021	12.74	12.90	12.71	12.87	11.18	151,300
23 Sept 2021	12.62	12.81	12.55	12.74	11.07	157,400
22 Sept 2021	12.55	12.63	12.48	12.60	10.95	185,200
21 Sept 2021	12.51	12.59	12.42	12.44	10.81	178,600
20 Sept 2021	12.53	12.62	12.31	12.46	10.83	466,200
17 Sept 2021	12.58	12.79	12.56	12.70	11.04	153,900
16 Sept 2021	12.74	12.78	12.56	12.61	10.96	150,000
15 Sept 2021	12.59	12.71	12.45	12.66	11.00	136,400
14 Sept 2021	12.70	12.80	12.54	12.56	10.91	146,100
13 Sept 2021	12.83	12.84	12.53	12.67	11.01	140,700
10 Sept 2021	12.70	12.81	12.50	12.73	11.06	187,200
09 Sept 2021	12.56	12.77	12.42	12.70	11.04	219,400
08 Sept 2021	12.80	12.81	12.56	12.61	10.96	149,600
07 Sept 2021	13.12	13.12	12.64	12.72	11.05	356,000
03 Sept 2021	12.95	13.15	12.95	13.12	11.40	143,600
02 Sept 2021	13.10	13.23	12.92	12.98	11.28	124,600
01 Sept 2021	12.92	13.17	12.83	13.07	11.36	152,400
31 Aug 2021	12.91	13.00	12.76	12.86	11.17	139,100
30 Aug 2021	13.13	13.15	12.75	12.83	11.15	208,900
27 Aug 2021	12.93	13.11	12.85	13.10	11.38	151,500
26 Aug 2021	12.64	12.86	12.64	12.86	11.17	121,400
25 Aug 2021	12.69	12.95	12.68	12.72	11.05	193,000
24 Aug 2021	12.64	12.91	12.63	12.75	11.08	210,200
23 Aug 2021	12.85	12.98	12.53	12.56	10.91	282,500
20 Aug 2021	12.44	12.72	12.37	12.66	11.00	263,600
19 Aug 2021	12.63	13.08	12.48	12.51	10.87	401,700
18 Aug 2021	14.05	14.08	12.82	12.82	11.14	690,400
17 Aug 2021	13.90	14.23	13.55	14.12	12.27	776,300
17 Aug 2021	2.25 Dividend
16 Aug 2021	16.06	16.40	15.87	16.25	12.17	1,481,500
13 Aug 2021	16.05	16.18	15.78	16.02	11.99	914,700
12 Aug 2021	16.09	16.23	15.61	15.97	11.96	1,113,000
11 Aug 2021	15.53	16.24	15.29	15.91	11.91	1,559,400
10 Aug 2021	15.35	15.70	15.01	15.44	11.56	706,300
09 Aug 2021	14.45	15.34	14.30	15.08	11.29	1,145,100
06 Aug 2021	14.22	14.48	13.87	14.23	10.65	505,600
05 Aug 2021	13.45	14.48	13.06	14.12	10.57	1,524,400
04 Aug 2021	12.32	12.66	12.28	12.54	9.39	338,000
03 Aug 2021	12.24	12.56	12.20	12.37	9.26	195,100
02 Aug 2021	12.25	12.44	12.20	12.25	9.17	183,600
30 July 2021	12.21	12.42	12.15	12.21	9.14	159,500
29 July 2021	12.44	12.45	12.19	12.29	9.20	159,100
28 July 2021	12.20	12.41	12.20	12.40	9.28	172,600
27 July 2021	12.40	12.49	12.11	12.19	9.13	215,100
26 July 2021	12.44	12.62	12.37	12.38	9.27	212,800
23 July 2021	12.27	12.45	12.23	12.36	9.25	223,400
22 July 2021	12.46	12.46	12.15	12.29	9.20	224,200
21 July 2021	12.55	12.64	12.40	12.45	9.32	335,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.40+121.20(+1.59%)

ASX 2007,424.70+110.80(+1.51%)

AUD/USD0.7139+0.0021(+0.29%)

OIL71.87-0.18(-0.25%)

GOLD1,788.80+4.10(+0.23%)

BTC-AUD70,608.48-1,643.52(-2.27%)

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

SuRo Capital Corp. (SSSS)

ALL ORDS
7,726.40
+121.20(+1.59%)

ASX 200
7,424.70
+110.80(+1.51%)

AUD/USD
0.7139
+0.0021(+0.29%)

OIL
71.87
-0.18(-0.25%)

GOLD
1,788.80
+4.10(+0.23%)

BTC-AUD
70,608.48
-1,643.52(-2.27%)