SuRo Capital Corp (SSSS) Historical Stock Data
4.88 ↓0.03 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSSS is up 1.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 5.08 | 5.40 | ↑$0.32 (6.30%) | 5.01 | 5.44 | 368.65K |
| 2024-11-06 | 4.96 | 5.13 | ↑$0.17 (3.43%) | 4.70 | 5.18 | 280.40K |
| 2024-11-05 | 4.63 | 4.87 | ↑$0.24 (5.18%) | 4.63 | 4.94 | 147.97K |
| 2024-11-04 | 4.57 | 4.62 | ↑$0.05 (1.09%) | 4.54 | 4.69 | 86.60K |
| 2024-11-01 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.50 | 4.65 | 69.60K |
| 2024-10-31 | 4.59 | 4.60 | ↑$0.01 (0.22%) | 4.52 | 4.69 | 48.81K |
| 2024-10-30 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.56 | 4.81 | 91.83K |
| 2024-10-29 | 4.55 | 4.66 | ↑$0.11 (2.42%) | 4.53 | 4.70 | 88.70K |
| 2024-10-28 | 4.55 | 4.56 | ↑$0.01 (0.22%) | 4.51 | 4.72 | 253.46K |
| 2024-10-25 | 4.48 | 4.57 | ↑$0.09 (2.01%) | 4.45 | 4.58 | 41.19K |
| 2024-10-24 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.47 | 4.67 | 156.72K |
| 2024-10-23 | 4.52 | 4.58 | ↑$0.06 (1.33%) | 4.47 | 4.60 | 96.63K |
| 2024-10-22 | 4.66 | 4.52 | ↓$0.14 (-3.00%) | 4.30 | 4.67 | 296.45K |
| 2024-10-21 | 4.71 | 4.68 | ↓$0.03 (-0.64%) | 4.62 | 4.75 | 133.64K |
| 2024-10-18 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.72 | 4.86 | 163.30K |
| 2024-10-17 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 5.02 | 245.70K |
| 2024-10-16 | 4.82 | 4.76 | ↓$0.06 (-1.24%) | 4.76 | 4.95 | 167.08K |
| 2024-10-15 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.62 | 4.98 | 204.54K |
| 2024-10-14 | 5.05 | 4.93 | ↓$0.12 (-2.38%) | 4.62 | 5.33 | 651.35K |
| 2024-10-11 | 4.03 | 4.90 | ↑$0.87 (21.59%) | 4.01 | 4.92 | 1.84M |
| 2024-10-10 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.87 | 3.96 | 60.04K |
Create an account or log in to view more rows.
$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
$SSSS has just been halted from trading.