SuRo Capital Corp. (SSSS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8650 | 3.8650 | 21,552 |
| May 01, 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 36,300 |
| Apr 30, 2024 | 3.7600 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 28,400 |
| Apr 29, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 25,700 |
| Apr 26, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 24,600 |
| Apr 25, 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 54,500 |
| Apr 24, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 34,300 |
| Apr 23, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 43,800 |
| Apr 22, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 25,600 |
| Apr 19, 2024 | 3.8700 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 37,300 |
| Apr 18, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 28,900 |
| Apr 17, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 59,400 |
| Apr 16, 2024 | 3.9200 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 29,400 |
| Apr 15, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9000 | 3.9000 | 73,200 |
| Apr 12, 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 25,700 |
| Apr 11, 2024 | 4.0000 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 83,000 |
| Apr 10, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0100 | 4.0100 | 65,800 |
| Apr 09, 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 69,600 |
| Apr 08, 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 138,300 |
| Apr 05, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 39,600 |
| Apr 04, 2024 | 4.0900 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 37,800 |
| Apr 03, 2024 | 3.8700 | 4.1200 | 3.7500 | 4.0800 | 4.0800 | 259,200 |
| Apr 02, 2024 | 4.4100 | 4.4200 | 4.2100 | 4.2400 | 4.2400 | 50,700 |
| Apr 01, 2024 | 4.5600 | 4.6400 | 4.3700 | 4.4200 | 4.4200 | 95,900 |
| Mar 28, 2024 | 4.7200 | 4.7200 | 4.5300 | 4.5500 | 4.5500 | 66,600 |
| Mar 27, 2024 | 4.6700 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 104,500 |
| Mar 26, 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6800 | 4.6800 | 80,300 |
| Mar 25, 2024 | 4.5600 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 124,800 |
| Mar 22, 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 166,600 |
| Mar 21, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 181,500 |
| Mar 20, 2024 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 132,700 |
| Mar 19, 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 177,600 |
| Mar 18, 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3500 | 4.3500 | 101,300 |
| Mar 15, 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 133,500 |
| Mar 14, 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3300 | 4.3300 | 137,900 |
| Mar 13, 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 81,000 |
| Mar 12, 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 50,300 |
| Mar 11, 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 58,900 |
| Mar 08, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 32,700 |
| Mar 07, 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 83,700 |
| Mar 06, 2024 | 4.3500 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 57,700 |
| Mar 05, 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 58,200 |
| Mar 04, 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 61,200 |
| Mar 01, 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3000 | 4.3000 | 51,600 |
| Feb 29, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 69,900 |
| Feb 28, 2024 | 4.2600 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 56,800 |
| Feb 27, 2024 | 4.3000 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 80,700 |
| Feb 26, 2024 | 4.2800 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 119,400 |
| Feb 23, 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 65,400 |
| Feb 22, 2024 | 4.3300 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 52,400 |
| Feb 21, 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 90,400 |
| Feb 20, 2024 | 4.2100 | 4.3900 | 4.1700 | 4.3900 | 4.3900 | 162,500 |
| Feb 16, 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 171,300 |
| Feb 15, 2024 | 4.2000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 728,500 |
| Feb 14, 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 115,700 |
| Feb 13, 2024 | 3.4200 | 3.5100 | 3.3800 | 3.4700 | 3.4700 | 55,800 |
| Feb 12, 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 56,300 |
| Feb 09, 2024 | 3.5800 | 3.6100 | 3.3200 | 3.3900 | 3.3900 | 429,100 |
| Feb 08, 2024 | 3.6100 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 61,300 |
| Feb 07, 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 33,300 |
| Feb 06, 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 78,900 |
| Feb 05, 2024 | 3.6500 | 3.6700 | 3.6000 | 3.6300 | 3.6300 | 78,400 |
| Feb 02, 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6500 | 3.6500 | 122,000 |
| Feb 01, 2024 | 3.7300 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 47,300 |
| Jan 31, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 43,600 |
| Jan 30, 2024 | 3.8100 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 40,000 |
| Jan 29, 2024 | 3.7900 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 89,300 |
| Jan 26, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 53,500 |
| Jan 25, 2024 | 3.8100 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 74,300 |
| Jan 24, 2024 | 3.8200 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 74,300 |
| Jan 23, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 31,400 |
| Jan 22, 2024 | 3.7300 | 3.8200 | 3.7300 | 3.7900 | 3.7900 | 83,700 |
| Jan 19, 2024 | 3.8500 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 159,400 |
| Jan 18, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8700 | 48,800 |
| Jan 17, 2024 | 3.8800 | 3.9300 | 3.7500 | 3.7600 | 3.7600 | 121,700 |
| Jan 16, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 89,600 |
| Jan 12, 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 52,500 |
| Jan 11, 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 38,800 |
| Jan 10, 2024 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 64,800 |
| Jan 09, 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 57,300 |
| Jan 08, 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 114,600 |
| Jan 05, 2024 | 4.0700 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 95,400 |
| Jan 04, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 62,600 |
| Jan 03, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 60,300 |
| Jan 02, 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0300 | 4.0300 | 158,000 |
| Dec 29, 2023 | 3.9900 | 4.0300 | 3.9100 | 3.9400 | 3.9400 | 148,200 |
| Dec 28, 2023 | 4.0000 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 202,600 |
| Dec 27, 2023 | 4.0900 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 226,900 |
| Dec 26, 2023 | 4.0900 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 151,600 |
| Dec 22, 2023 | 4.0800 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 54,900 |
| Dec 21, 2023 | 4.1400 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 194,000 |
| Dec 20, 2023 | 4.0900 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 125,600 |
| Dec 19, 2023 | 4.1300 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 113,100 |
| Dec 18, 2023 | 4.2300 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 200,800 |
| Dec 15, 2023 | 4.3400 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 86,800 |
| Dec 14, 2023 | 4.2900 | 4.4100 | 4.2900 | 4.3200 | 4.3200 | 92,100 |
| Dec 13, 2023 | 4.3400 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 71,000 |
| Dec 12, 2023 | 4.2700 | 4.3200 | 4.2200 | 4.3100 | 4.3100 | 78,500 |
| Dec 11, 2023 | 4.1200 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 123,800 |
| Dec 08, 2023 | 4.0700 | 4.2000 | 4.0700 | 4.1100 | 4.1100 | 141,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.