SuRo Capital Corp (SSSS) Historical Stock Data
5.83 ↑0.12 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSSS is up 0.31% a day on average. There have been 19 days where SuRo Capital Corp closed green and 11 days where SSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.65 | 5.83 | ↑$0.18 (3.19%) | 5.61 | 5.93 | 173.88K |
| 2024-12-19 | 5.76 | 5.71 | ↓$0.05 (-0.87%) | 5.51 | 5.90 | 391.08K |
| 2024-12-18 | 6.04 | 5.70 | ↓$0.34 (-5.63%) | 5.67 | 6.13 | 211.20K |
| 2024-12-17 | 6.00 | 6.05 | ↑$0.05 (0.83%) | 5.85 | 6.14 | 137.39K |
| 2024-12-16 | 6.38 | 6.02 | ↓$0.36 (-5.64%) | 6.01 | 6.38 | 154.86K |
| 2024-12-13 | 6.28 | 6.38 | ↑$0.10 (1.59%) | 6.28 | 6.55 | 111.81K |
| 2024-12-12 | 6.20 | 6.34 | ↑$0.14 (2.26%) | 6.11 | 6.65 | 439.20K |
| 2024-12-11 | 6.19 | 6.19 | ↑$0.00 (0.00%) | 6.06 | 6.25 | 117.06K |
| 2024-12-10 | 6.23 | 6.14 | ↓$0.09 (-1.44%) | 6.04 | 6.25 | 190.96K |
| 2024-12-09 | 6.12 | 6.28 | ↑$0.16 (2.61%) | 6.03 | 6.29 | 282.58K |
| 2024-12-06 | 5.88 | 6.03 | ↑$0.15 (2.55%) | 5.64 | 6.14 | 264.29K |
| 2024-12-05 | 5.84 | 5.89 | ↑$0.05 (0.86%) | 5.67 | 6.18 | 417.90K |
| 2024-12-04 | 5.81 | 5.70 | ↓$0.11 (-1.89%) | 5.61 | 5.96 | 345.64K |
| 2024-12-03 | 5.55 | 5.82 | ↑$0.27 (4.86%) | 5.29 | 6.05 | 498.85K |
| 2024-12-02 | 5.32 | 5.45 | ↑$0.13 (2.44%) | 5.32 | 5.55 | 358.06K |
| 2024-11-29 | 5.13 | 5.30 | ↑$0.17 (3.31%) | 5.09 | 5.34 | 142.56K |
| 2024-11-27 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 5.00 | 5.20 | 137.87K |
| 2024-11-26 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.90 | 5.10 | 96.22K |
| 2024-11-25 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 5.00 | 5.26 | 181.98K |
| 2024-11-22 | 4.91 | 5.05 | ↑$0.14 (2.85%) | 4.89 | 5.10 | 251.57K |
| 2024-11-21 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.89 | 4.98 | 73.95K |
| 2024-11-20 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.81 | 4.95 | 93.04K |
| 2024-11-19 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.87 | 5.01 | 53.80K |
| 2024-11-18 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.90 | 5.04 | 562.54K |
| 2024-11-15 | 5.04 | 4.82 | ↓$0.22 (-4.37%) | 4.82 | 5.04 | 195.52K |
| 2024-11-14 | 4.75 | 5.03 | ↑$0.28 (5.89%) | 4.75 | 5.03 | 226.36K |
| 2024-11-13 | 4.97 | 4.75 | ↓$0.22 (-4.43%) | 4.75 | 5.03 | 190.67K |
| 2024-11-12 | 5.19 | 5.00 | ↓$0.19 (-3.66%) | 4.94 | 5.19 | 134.14K |
| 2024-11-11 | 5.05 | 5.25 | ↑$0.20 (3.96%) | 5.00 | 5.27 | 220.29K |
| 2024-11-08 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 4.70 | 5.30 | 232.26K |
Create an account or log in to view more rows.
$SSSS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SSSS come to papa
$SSSS I’m selling y’all have fun bag holding
$SSSS cup and handle!
$SSSS why is there no volume? Is that suspicious?
$SSSS i like the stock
$SSSS man this will be good in coming weeks
$SSSS Don't like that...
$SSSS Rug pull soon?
$SSSS today feels different to the moon