SuRo Capital Corp. (SSSS)
5.92
0.17 (2.96%)
At close: Jan 15, 2025, 9:40 AM
SSSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.79 | 5.89 | 5.66 | 5.75 | -0.02 | -0.35% | 79,244 |
| Jan 13, 2025 | 5.65 | 5.84 | 5.61 | 5.77 | 0.02 | 0.35% | 86,222 |
| Jan 10, 2025 | 5.66 | 5.81 | 5.59 | 5.75 | 0.01 | 0.17% | 111,523 |
| Jan 8, 2025 | 5.73 | 5.80 | 5.66 | 5.74 | 0.01 | 0.17% | 41,923 |
| Jan 7, 2025 | 5.83 | 5.94 | 5.64 | 5.73 | -0.11 | -1.88% | 122,227 |
| Jan 6, 2025 | 5.92 | 6.09 | 5.84 | 5.84 | -0.08 | -1.35% | 178,352 |
| Jan 3, 2025 | 5.90 | 5.96 | 5.74 | 5.92 | 0.07 | 1.20% | 95,400 |
| Jan 2, 2025 | 5.98 | 6.12 | 5.81 | 5.85 | -0.03 | -0.51% | 135,740 |
| Dec 31, 2024 | 6.03 | 6.10 | 5.80 | 5.88 | -0.18 | -2.97% | 304,211 |
| Dec 30, 2024 | 5.87 | 6.11 | 5.79 | 6.06 | 0.08 | 1.34% | 194,527 |
| Dec 27, 2024 | 6.09 | 6.09 | 5.80 | 5.98 | -0.08 | -1.32% | 231,849 |
| Dec 26, 2024 | 5.91 | 6.25 | 5.91 | 6.06 | 0.12 | 2.02% | 119,140 |
| Dec 24, 2024 | 5.96 | 6.07 | 5.92 | 5.94 | 0.02 | 0.34% | 83,200 |
| Dec 23, 2024 | 5.80 | 6.07 | 5.68 | 5.92 | 0.09 | 1.54% | 177,201 |
| Dec 20, 2024 | 5.65 | 5.93 | 5.61 | 5.83 | 0.12 | 2.10% | 173,900 |
| Dec 19, 2024 | 5.76 | 5.90 | 5.51 | 5.71 | 0.01 | 0.18% | 391,075 |
| Dec 18, 2024 | 6.04 | 6.13 | 5.67 | 5.70 | -0.35 | -5.79% | 216,206 |
| Dec 17, 2024 | 6.00 | 6.14 | 5.85 | 6.05 | 0.03 | 0.50% | 137,400 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.01 | 6.02 | -0.36 | -5.64% | 154,900 |
| Dec 13, 2024 | 6.28 | 6.55 | 6.28 | 6.38 | 0.04 | 0.63% | 111,807 |
| Dec 12, 2024 | 6.20 | 6.65 | 6.11 | 6.34 | 0.15 | 2.42% | 441,516 |
| Dec 11, 2024 | 6.19 | 6.25 | 6.06 | 6.19 | 0.05 | 0.81% | 117,061 |
| Dec 10, 2024 | 6.23 | 6.25 | 6.04 | 6.14 | -0.14 | -2.23% | 190,974 |
| Dec 9, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 0.25 | 4.15% | 282,582 |
| Dec 6, 2024 | 5.88 | 6.14 | 5.64 | 6.03 | 0.14 | 2.38% | 265,400 |
| Dec 5, 2024 | 5.84 | 6.18 | 5.67 | 5.89 | 0.19 | 3.33% | 418,004 |
| Dec 4, 2024 | 5.81 | 5.96 | 5.61 | 5.70 | -0.12 | -2.06% | 345,635 |
| Dec 3, 2024 | 5.55 | 6.05 | 5.29 | 5.82 | 0.37 | 6.79% | 498,845 |
| Dec 2, 2024 | 5.32 | 5.55 | 5.32 | 5.45 | 0.15 | 2.83% | 360,612 |
| Nov 29, 2024 | 5.13 | 5.34 | 5.09 | 5.30 | 0.21 | 4.13% | 142,600 |
| Nov 27, 2024 | 5.04 | 5.20 | 5.00 | 5.09 | 0.11 | 2.21% | 137,900 |
| Nov 26, 2024 | 5.03 | 5.10 | 4.90 | 4.98 | -0.07 | -1.39% | 96,220 |
| Nov 25, 2024 | 5.14 | 5.26 | 5.00 | 5.05 | 0.00 | 0.00% | 182,000 |
| Nov 22, 2024 | 4.91 | 5.10 | 4.89 | 5.05 | 0.14 | 2.85% | 251,600 |
| Nov 21, 2024 | 4.91 | 4.98 | 4.89 | 4.91 | 0.03 | 0.61% | 74,000 |
| Nov 20, 2024 | 4.88 | 4.95 | 4.81 | 4.88 | -0.03 | -0.61% | 93,040 |
| Nov 19, 2024 | 4.95 | 5.01 | 4.87 | 4.91 | -0.07 | -1.41% | 53,800 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.89 | 4.98 | 0.16 | 3.32% | 562,543 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.82 | 4.82 | -0.21 | -4.17% | 195,535 |
| Nov 14, 2024 | 4.75 | 5.03 | 4.75 | 5.03 | 0.28 | 5.89% | 226,355 |
| Nov 13, 2024 | 4.97 | 5.03 | 4.75 | 4.75 | -0.25 | -5.00% | 190,719 |
| Nov 12, 2024 | 5.19 | 5.19 | 4.94 | 5.00 | -0.25 | -4.76% | 134,193 |
| Nov 11, 2024 | 5.05 | 5.27 | 5.00 | 5.25 | 0.20 | 3.96% | 220,300 |
| Nov 8, 2024 | 5.01 | 5.30 | 4.70 | 5.05 | -0.35 | -6.48% | 232,300 |
| Nov 7, 2024 | 5.08 | 5.44 | 5.01 | 5.40 | 0.27 | 5.26% | 373,816 |
| Nov 6, 2024 | 4.96 | 5.18 | 4.70 | 5.13 | 0.26 | 5.34% | 280,400 |
| Nov 5, 2024 | 4.63 | 4.94 | 4.63 | 4.87 | 0.25 | 5.41% | 148,006 |
| Nov 4, 2024 | 4.57 | 4.69 | 4.54 | 4.62 | 0.00 | 0.00% | 86,600 |
| Nov 1, 2024 | 4.61 | 4.65 | 4.50 | 4.62 | 0.02 | 0.43% | 69,599 |
| Oct 31, 2024 | 4.59 | 4.69 | 4.52 | 4.60 | -0.04 | -0.86% | 48,812 |