SuRo Capital Corporation (SSSS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0345 | -0.85512455075 | 4.0345 | 4.07 | 3.95 | 33844 | 4.00815764 | CS |
| 4 | 0 | 0 | 4 | 4.07 | 3.8203 | 37426 | 3.98207547 | CS |
| 12 | 0.25 | 6.66666666667 | 3.75 | 4.5266 | 3.7 | 48525 | 4.05233446 | CS |
| 26 | 0.17 | 4.43864229765 | 3.83 | 4.72 | 3.32 | 71899 | 4.10093253 | CS |
| 52 | 0.01 | 0.250626566416 | 3.99 | 4.72 | 3.32 | 78523 | 4.01161008 | CS |
| 156 | -8.44 | -67.845659164 | 12.44 | 16.4 | 2.9 | 195761 | 8.67461847 | CS |
| 260 | -2.45 | -37.984496124 | 6.45 | 16.4 | 2.9 | 263285 | 10.29004738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 4 | 0 | 0.00 | 4 | 4.07 | 3.97 | 57931 |
| 1721860500 | 4 | -0.01 | -0.25 | 4.03 | 4.05 | 3.975 | 28459 |
| 1721774100 | 4.01 | 0.01 | 0.25 | 4 | 4.05 | 3.98 | 31742 |
| 1721687700 | 4 | -0.02 | -0.50 | 3.95 | 4.0199999 | 3.95 | 45154 |
| 1721428500 | 4.0199999 | 0.02 | 0.50 | 3.97 | 4.0345 | 3.97 | 9884 |
| 1721342100 | 4 | 0.06 | 1.52 | 3.86 | 4.03 | 3.86 | 35785 |
| 1721255700 | 3.94 | 0 | 0.00 | 3.9 | 4.0477999 | 3.9 | 39066 |
| 1721169300 | 3.94 | 0.03 | 0.77 | 3.88 | 4 | 3.88 | 59371 |
| 1721082900 | 3.91 | -0.14 | -3.46 | 4.03 | 4.07 | 3.9 | 29853 |
| 1720823700 | 4.05 | 0.05 | 1.30 | 3.96 | 4.0599999 | 3.96 | 55740 |
| 1720737300 | 3.998 | 0.09 | 2.25 | 3.87 | 4 | 3.86 | 33211 |
| 1720650900 | 3.91 | 0.01 | 0.26 | 3.89 | 3.95 | 3.8203 | 33236 |
| 1720564500 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9472 | 3.89 | 22076 |
| 1720478100 | 3.91 | -0.04 | -1.01 | 3.95 | 3.9699 | 3.86 | 58061 |
| 1720218900 | 3.95 | -0.05 | -1.25 | 3.92 | 3.99 | 3.92 | 29692 |
| 1720040640 | 4 | -0.07 | -1.72 | 4 | 4.035 | 3.99 | 8443 |
| 1719959700 | 4.07 | 0.12 | 3.04 | 3.96 | 4.07 | 3.96 | 49938 |
| 1719873300 | 3.95 | 0 | 0.00 | 3.96 | 4 | 3.95 | 13466 |
| 1719614100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1719527700 | 3.95 | -0.01 | -0.25 | 3.94 | 3.9997 | 3.92 | 22162 |
| 1719441300 | 3.96 | -0.03 | -0.75 | 3.99 | 4.0199999 | 3.91 | 52616 |
| 1719354900 | 3.99 | -0.02 | -0.37 | 3.99 | 4.025 | 3.99 | 9088 |
| 1719268500 | 4.005 | -0.08 | -1.84 | 4.05 | 4.0637 | 3.99 | 47325 |
| 1719009300 | 4.08 | 0.03 | 0.74 | 4.03 | 4.1 | 4.03 | 21798 |
| 1718922900 | 4.05 | -0.01 | -0.12 | 4 | 4.0599 | 3.99 | 43769 |
| 1718750100 | 4.055 | 0.06 | 1.63 | 3.99 | 4.094 | 3.99 | 25855 |
| 1718663700 | 3.99 | -0.01 | -0.13 | 3.99 | 4.0198 | 3.99 | 49057 |
| 1718404500 | 3.995 | 0 | 0.13 | 3.99 | 4 | 3.99 | 34687 |
| 1718318100 | 3.99 | -0.01 | -0.25 | 3.99 | 4.01 | 3.99 | 35417 |
| 1718231700 | 4 | -0.1 | -2.44 | 4.03 | 4.0906 | 3.99 | 68297 |
| 1718145300 | 4.1 | 0.01 | 0.37 | 4.03 | 4.14 | 4.03 | 26929 |
| 1718058900 | 4.085 | 0.03 | 0.62 | 4.0599999 | 4.1355 | 4.031 | 18435 |
| 1717799700 | 4.0599999 | -0.07 | -1.58 | 4.03 | 4.17 | 4.03 | 46111 |
| 1717713300 | 4.125 | -0.03 | -0.60 | 4.15 | 4.21 | 4.07 | 53652 |
| 1717626900 | 4.15 | 0.05 | 1.22 | 4.08 | 4.17 | 4.061 | 37823 |
| 1717540500 | 4.1 | 0.01 | 0.24 | 4.05 | 4.14 | 4.0199999 | 33362 |
| 1717454100 | 4.09 | -0.07 | -1.68 | 4.11 | 4.16 | 4.03 | 28090 |
| 1717194900 | 4.16 | 0.05 | 1.22 | 4.11 | 4.18 | 4 | 40958 |
| 1717108500 | 4.11 | 0.02 | 0.49 | 4.05 | 4.12 | 4.01 | 22746 |
| 1717022100 | 4.09 | -0.08 | -1.92 | 4.1 | 4.12 | 4.05 | 22871 |
| 1716935700 | 4.17 | 0.11 | 2.71 | 4.05 | 4.179 | 4.035 | 25058 |
| 1716590100 | 4.0599999 | -0.1 | -2.40 | 4.12 | 4.1786 | 4.04 | 40218 |
| 1716503700 | 4.16 | 0.05 | 1.22 | 4.0599999 | 4.18 | 3.99 | 57310 |
| 1716417300 | 4.11 | -0.07 | -1.67 | 4.16 | 4.16 | 4.05 | 36293 |
| 1716330900 | 4.18 | 0.02 | 0.48 | 4.16 | 4.18 | 4.0199999 | 60004 |
| 1716244500 | 4.16 | -0.3 | -6.73 | 4.42 | 4.42 | 4.0683999 | 97358 |
| 1715985300 | 4.46 | 0.15 | 3.48 | 4.26 | 4.5266 | 4.2092 | 245432 |
| 1715898900 | 4.3099999 | 0.15 | 3.61 | 4.14 | 4.32 | 4.1 | 134849 |
| 1715812500 | 4.16 | 0.25 | 6.39 | 3.94 | 4.17 | 3.9 | 91288 |
| 1715726100 | 3.91 | 0.11 | 2.89 | 3.8 | 3.91 | 3.8 | 45060 |
| 1715639700 | 3.8 | -0.01 | -0.26 | 3.79 | 3.8599 | 3.7778 | 133992 |
| 1715380500 | 3.81 | -0.04 | -1.04 | 3.82 | 3.86 | 3.7508 | 98230 |
| 1715294100 | 3.85 | 0.01 | 0.26 | 3.82 | 3.88 | 3.8105 | 70632 |
| 1715207700 | 3.84 | 0.01 | 0.26 | 3.82 | 3.85 | 3.82 | 33877 |
| 1715121300 | 3.83 | 0.04 | 1.06 | 3.81 | 3.85 | 3.7 | 68729 |
| 1715034900 | 3.79 | 0.01 | 0.26 | 3.71 | 3.8393 | 3.71 | 52596 |
| 1714775700 | 3.78 | -0.05 | -1.31 | 3.75 | 3.83 | 3.75 | 30199 |
| 1714689300 | 3.83 | 0.07 | 1.86 | 3.79 | 3.87 | 3.7585 | 41749 |
| 1714602900 | 3.76 | -0.03 | -0.79 | 3.78 | 3.7976 | 3.74 | 36267 |
| 1714516500 | 3.79 | -0.02 | -0.52 | 3.76 | 3.8246 | 3.75 | 28421 |
| 1714430100 | 3.81 | -0.01 | -0.26 | 3.8 | 3.85 | 3.8 | 25725 |
| 1714170900 | 3.82 | -0.02 | -0.52 | 3.83 | 3.84 | 3.77 | 24631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
