SuRo Capital Corporation (SSSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -19.0548780488 | 6.56 | 6.6399 | 5.23 | 313049 | 5.45929126 | CS |
| 4 | -0.5918 | -10.0274492528 | 5.9018 | 6.74 | 5.23 | 230037 | 5.93996499 | CS |
| 12 | 0.23 | 4.52755905512 | 5.08 | 6.74 | 4.7 | 220438 | 5.72145427 | CS |
| 26 | 1.39 | 35.4591836735 | 3.92 | 6.74 | 3.52 | 154057 | 5.29120293 | CS |
| 52 | 1.59 | 42.7419354839 | 3.72 | 6.74 | 3.32 | 112682 | 4.91611687 | CS |
| 156 | -6.86 | -56.3681183237 | 12.17 | 12.3612 | 2.9 | 151798 | 5.83181102 | CS |
| 260 | -1.58 | -22.9317851959 | 6.89 | 16.4 | 2.9 | 268083 | 10.15505928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.3099999 | -0.16 | -2.93 | 5.45 | 5.6499 | 5.12 | 354502 |
| 1738280100 | 5.47 | 0.16 | 3.01 | 5.29 | 5.72 | 5.29 | 554923 |
| 1738193700 | 5.3099999 | -0.01 | -0.19 | 5.33 | 5.45 | 5.29 | 149221 |
| 1738107300 | 5.32 | -0.04 | -0.65 | 5.45 | 5.47 | 5.23 | 139731 |
| 1738020900 | 5.355 | -0.96 | -15.13 | 5.82 | 5.82 | 5.2601 | 605023 |
| 1737761700 | 6.3099999 | 0.06 | 0.96 | 6.5599999 | 6.6399 | 6.3 | 116251 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | -0.17 | -2.65 | 6.35 | 6.4 | 6.22 | 132906 |
| 1737502500 | 6.42 | 0.08 | 1.26 | 6.49 | 6.5672 | 6.21 | 188848 |
| 1737156900 | 6.34 | -0.32 | -4.80 | 6.5599999 | 6.61 | 6.2601 | 332168 |
| 1737070500 | 6.66 | 0.79 | 13.46 | 6.11 | 6.74 | 6.09 | 847301 |
| 1736984100 | 5.87 | 0.12 | 2.09 | 5.84 | 6 | 5.82 | 150963 |
| 1736897700 | 5.75 | -0.02 | -0.35 | 5.79 | 5.89 | 5.66 | 79244 |
| 1736811300 | 5.7699999 | 0.02 | 0.35 | 5.65 | 5.84 | 5.61 | 86222 |
| 1736552100 | 5.75 | 0.01 | 0.17 | 5.66 | 5.8099999 | 5.59 | 111523 |
| 1736379300 | 5.74 | 0.01 | 0.17 | 5.73 | 5.8 | 5.66 | 41923 |
| 1736292900 | 5.73 | -0.11 | -1.80 | 5.83 | 5.9353 | 5.6401 | 122127 |
| 1736206500 | 5.835 | -0.09 | -1.44 | 5.92 | 6.0885 | 5.835 | 178352 |
| 1735947300 | 5.92 | 0.07 | 1.20 | 5.9 | 5.96 | 5.7388 | 95366 |
| 1735860900 | 5.85 | -0.03 | -0.51 | 5.98 | 6.12 | 5.8099999 | 135740 |
| 1735688100 | 5.88 | -0.18 | -2.97 | 6.03 | 6.0987 | 5.8 | 304210 |
| 1735601700 | 6.0599999 | 0.08 | 1.34 | 5.87 | 6.105 | 5.7882 | 194527 |
| 1735342500 | 5.98 | -0.08 | -1.32 | 6.09 | 6.09 | 5.8 | 231649 |
| 1735256100 | 6.0599999 | 0.12 | 2.02 | 5.91 | 6.2478 | 5.91 | 119140 |
| 1735077840 | 5.94 | 0.02 | 0.34 | 5.96 | 6.065 | 5.92 | 83177 |
| 1734996900 | 5.92 | 0.09 | 1.54 | 5.8 | 6.07 | 5.675 | 177200 |
| 1734737700 | 5.83 | 0.12 | 2.10 | 5.65 | 5.93 | 5.61 | 173884 |
| 1734651300 | 5.71 | 0.01 | 0.18 | 5.76 | 5.9 | 5.51 | 391015 |
| 1734564900 | 5.7 | -0.35 | -5.79 | 6.04 | 6.1329 | 5.6665 | 210696 |
| 1734478500 | 6.05 | 0.03 | 0.50 | 6 | 6.14 | 5.85 | 137391 |
| 1734392100 | 6.0199999 | -0.36 | -5.64 | 6.38 | 6.38 | 6.01 | 142855 |
| 1734132900 | 6.38 | 0.04 | 0.63 | 6.28 | 6.55 | 6.28 | 111807 |
| 1734046500 | 6.34 | 0.15 | 2.42 | 6.2 | 6.65 | 6.11 | 436144 |
| 1733960100 | 6.19 | 0.05 | 0.81 | 6.19 | 6.25 | 6.0599999 | 116961 |
| 1733873700 | 6.14 | -0.14 | -2.23 | 6.23 | 6.25 | 6.04 | 190761 |
| 1733787300 | 6.28 | 0.25 | 4.15 | 6.12 | 6.29 | 6.0321999 | 282512 |
| 1733528100 | 6.03 | 0.14 | 2.38 | 5.88 | 6.14 | 5.64 | 264289 |
| 1733441700 | 5.89 | 0.19 | 3.33 | 5.84 | 6.18 | 5.67 | 417605 |
| 1733355300 | 5.7 | -0.12 | -2.06 | 5.8099999 | 5.96 | 5.61 | 345635 |
| 1733268900 | 5.82 | 0.37 | 6.79 | 5.55 | 6.05 | 5.29 | 490348 |
| 1733182500 | 5.45 | 0.15 | 2.83 | 5.32 | 5.55 | 5.32 | 358038 |
| 1732917840 | 5.3 | 0.21 | 4.13 | 5.13 | 5.34 | 5.09 | 142557 |
| 1732750500 | 5.09 | 0.11 | 2.21 | 5.04 | 5.2 | 5 | 137874 |
| 1732664100 | 4.98 | -0.07 | -1.39 | 5.03 | 5.1 | 4.9 | 96220 |
| 1732577700 | 5.05 | 0 | 0.00 | 5.14 | 5.26 | 5 | 179371 |
| 1732318500 | 5.05 | 0.14 | 2.85 | 4.91 | 5.1 | 4.89 | 251571 |
| 1732232100 | 4.91 | 0.03 | 0.61 | 4.91 | 4.98 | 4.88 | 73953 |
| 1732145700 | 4.88 | -0.03 | -0.61 | 4.88 | 4.95 | 4.8099999 | 93040 |
| 1732059300 | 4.91 | -0.07 | -1.41 | 4.95 | 5.01 | 4.8663999 | 53795 |
| 1731972900 | 4.98 | 0.16 | 3.32 | 4.9 | 5.035 | 4.8949999 | 562543 |
| 1731713700 | 4.82 | -0.21 | -4.17 | 5.04 | 5.04 | 4.82 | 195307 |
| 1731627300 | 5.03 | 0.28 | 5.89 | 4.75 | 5.03 | 4.75 | 226354 |
| 1731540900 | 4.75 | -0.25 | -5.00 | 4.97 | 5.025 | 4.75 | 189832 |
| 1731454500 | 5 | -0.25 | -4.76 | 5.19 | 5.19 | 4.94 | 134143 |
| 1731368100 | 5.25 | 0.2 | 3.96 | 5.05 | 5.2656 | 5 | 220290 |
| 1731108900 | 5.05 | -0.35 | -6.48 | 5.01 | 5.3 | 4.7 | 232255 |
| 1731022500 | 5.4 | 0.27 | 5.26 | 5.08 | 5.44 | 5.01 | 365625 |
| 1730936100 | 5.13 | 0.26 | 5.34 | 4.96 | 5.18 | 4.7 | 279990 |
| 1730849700 | 4.87 | 0.25 | 5.41 | 4.63 | 4.94 | 4.63 | 147922 |
| 1730763300 | 4.62 | 0 | 0.00 | 4.57 | 4.69 | 4.54 | 86595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
