SuRo Capital Corp. (SSSS)
5.08
-0.32 (-5.93%)
At close: Mar 28, 2025, 3:59 PM
5.08
0.00%
After-hours: Mar 28, 2025, 07:55 PM EDT
SuRo Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.33 | 5.47 | 5.02 | 5.07 | -0.33 | -6.11% | 201,241 |
| Mar 27, 2025 | 5.39 | 5.50 | 5.31 | 5.40 | -0.09 | -1.64% | 236,117 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.48 | 5.49 | -0.26 | -4.52% | 206,602 |
| Mar 25, 2025 | 5.72 | 5.90 | 5.70 | 5.75 | -0.05 | -0.86% | 76,900 |
| Mar 24, 2025 | 5.87 | 5.99 | 5.69 | 5.80 | -0.02 | -0.34% | 271,500 |
| Mar 21, 2025 | 5.74 | 5.84 | 5.65 | 5.82 | -0.06 | -1.02% | 61,000 |
| Mar 20, 2025 | 6.02 | 6.15 | 5.85 | 5.88 | -0.02 | -0.34% | 160,714 |
| Mar 19, 2025 | 5.88 | 6.00 | 5.71 | 5.90 | 0.00 | 0.00% | 105,300 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | -0.13 | -2.16% | 60,700 |
| Mar 17, 2025 | 5.94 | 6.14 | 5.86 | 6.03 | 0.10 | 1.69% | 77,825 |
| Mar 14, 2025 | 5.65 | 6.04 | 5.65 | 5.93 | 0.35 | 6.27% | 197,500 |
| Mar 13, 2025 | 5.80 | 5.89 | 5.52 | 5.58 | -0.21 | -3.63% | 164,832 |
| Mar 12, 2025 | 5.67 | 5.89 | 5.38 | 5.79 | 0.52 | 9.87% | 291,800 |
| Mar 11, 2025 | 5.06 | 5.28 | 4.98 | 5.27 | 0.21 | 4.15% | 321,104 |
| Mar 10, 2025 | 5.31 | 5.38 | 4.95 | 5.06 | -0.39 | -7.16% | 643,400 |
| Mar 7, 2025 | 5.31 | 5.46 | 4.99 | 5.45 | 0.14 | 2.64% | 257,091 |
| Mar 6, 2025 | 5.62 | 5.62 | 5.08 | 5.31 | -0.57 | -9.69% | 603,401 |
| Mar 5, 2025 | 5.97 | 6.04 | 5.72 | 5.88 | -0.07 | -1.18% | 144,000 |
| Mar 4, 2025 | 6.08 | 6.14 | 5.83 | 5.95 | -0.18 | -2.94% | 349,717 |
| Mar 3, 2025 | 6.50 | 6.55 | 6.06 | 6.13 | -0.37 | -5.69% | 271,700 |
| Feb 28, 2025 | 6.48 | 6.58 | 6.20 | 6.50 | -0.06 | -0.91% | 313,900 |
| Feb 27, 2025 | 5.95 | 6.68 | 5.95 | 6.56 | 1.09 | 19.93% | 1,176,744 |
| Feb 26, 2025 | 5.44 | 5.61 | 5.40 | 5.47 | 0.03 | 0.55% | 64,600 |
| Feb 25, 2025 | 5.46 | 5.59 | 5.22 | 5.44 | -0.18 | -3.20% | 251,152 |
| Feb 24, 2025 | 5.91 | 6.02 | 5.55 | 5.62 | -0.30 | -5.07% | 245,418 |
| Feb 21, 2025 | 6.46 | 6.51 | 5.89 | 5.92 | -0.50 | -7.79% | 189,667 |
| Feb 20, 2025 | 6.56 | 6.56 | 6.28 | 6.42 | -0.17 | -2.58% | 86,420 |
| Feb 19, 2025 | 6.23 | 6.67 | 6.18 | 6.59 | 0.27 | 4.27% | 200,814 |
| Feb 18, 2025 | 6.20 | 6.34 | 6.08 | 6.32 | 0.12 | 1.94% | 129,600 |
| Feb 14, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | -0.15 | -2.36% | 118,300 |
| Feb 13, 2025 | 6.18 | 6.40 | 5.76 | 6.35 | 0.23 | 3.76% | 404,084 |
| Feb 12, 2025 | 5.91 | 6.14 | 5.85 | 6.12 | 0.19 | 3.20% | 233,000 |
| Feb 11, 2025 | 6.20 | 6.83 | 5.86 | 5.93 | -0.24 | -3.89% | 1,134,271 |
| Feb 10, 2025 | 5.78 | 6.50 | 5.65 | 6.17 | 0.49 | 8.63% | 1,570,400 |
| Feb 7, 2025 | 5.60 | 5.95 | 5.54 | 5.68 | 0.14 | 2.53% | 149,300 |
| Feb 6, 2025 | 5.67 | 5.69 | 5.46 | 5.54 | -0.12 | -2.12% | 93,400 |
| Feb 5, 2025 | 5.42 | 5.75 | 5.42 | 5.66 | 0.24 | 4.43% | 133,912 |
| Feb 4, 2025 | 5.27 | 5.44 | 5.26 | 5.42 | 0.19 | 3.63% | 81,036 |
| Feb 3, 2025 | 5.21 | 5.28 | 5.00 | 5.23 | -0.08 | -1.51% | 241,600 |
| Jan 31, 2025 | 5.45 | 5.65 | 5.12 | 5.31 | -0.16 | -2.93% | 355,300 |
| Jan 30, 2025 | 5.29 | 5.72 | 5.29 | 5.47 | 0.16 | 3.01% | 555,020 |
| Jan 29, 2025 | 5.33 | 5.45 | 5.29 | 5.31 | -0.01 | -0.19% | 149,439 |
| Jan 28, 2025 | 5.45 | 5.47 | 5.23 | 5.32 | -0.04 | -0.75% | 142,947 |
| Jan 27, 2025 | 5.82 | 5.82 | 5.26 | 5.36 | -0.95 | -15.06% | 613,507 |
| Jan 24, 2025 | 6.56 | 6.64 | 6.30 | 6.31 | -0.22 | -3.37% | 116,375 |
| Jan 23, 2025 | 6.25 | 6.55 | 6.21 | 6.53 | 0.28 | 4.48% | 137,700 |
| Jan 22, 2025 | 6.35 | 6.42 | 6.22 | 6.25 | -0.17 | -2.65% | 134,432 |
| Jan 21, 2025 | 6.49 | 6.57 | 6.21 | 6.42 | 0.08 | 1.26% | 189,557 |
| Jan 17, 2025 | 6.56 | 6.61 | 6.26 | 6.34 | -0.32 | -4.80% | 332,623 |
| Jan 16, 2025 | 6.11 | 6.74 | 6.09 | 6.66 | 0.79 | 13.46% | 852,043 |