tiprankstipranks
SuRo Capital (SSSS)
NASDAQ:SSSS
US Market
SSSS
SuRo Capital
RESEARCH TOOLSreports

SuRo Capital (SSSS) Historical Prices

892 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
12.15
12.49
11.75
12.17
12.17
+3.84%
848,354
3.47
Apr 07, 2026
11.60
11.92
10.70
11.72
11.72
+5.87%
880,125
3.80
Apr 06, 2026
10.75
11.08
10.41
11.07
11.07
+2.59%
390,273
1.72
Apr 03, 2026
11.17
11.19
10.10
10.79
10.79
0.00%
0
0.00
Apr 02, 2026
11.17
11.19
10.10
10.79
10.79
-5.52%
979,285
4.50
Apr 01, 2026
10.89
11.47
10.84
11.42
11.42
+6.63%
479,623
2.26
Mar 31, 2026
9.99
10.74
9.98
10.71
10.71
+7.75%
315,303
1.52
Mar 30, 2026
10.19
10.27
9.85
9.94
9.94
-1.09%
189,526
0.92
Mar 27, 2026
10.21
10.26
9.96
10.05
10.05
-2.14%
171,633
0.84
Mar 26, 2026
10.51
10.62
10.20
10.27
10.27
-2.65%
243,959
1.20
Mar 25, 2026
10.07
10.60
10.05
10.55
10.55
+6.67%
525,894
2.66
Mar 24, 2026
9.77
9.96
9.63
9.89
9.89
+0.20%
249,312
1.29
Mar 23, 2026
9.65
9.90
9.50
9.87
9.87
+2.92%
195,492
1.02
Mar 20, 2026
9.84
9.86
9.55
9.59
9.59
-2.54%
250,603
1.33
Mar 19, 2026
9.89
9.90
9.70
9.84
9.84
-1.30%
137,308
0.73
Mar 18, 2026
10.09
10.29
9.89
9.97
9.97
-1.87%
250,530
1.32
Mar 17, 2026
10.08
10.24
9.99
10.16
10.16
+1.60%
140,284
0.74
Mar 16, 2026
10.10
10.23
9.90
10.00
10.00
+0.20%
163,192
0.86
Mar 13, 2026
10.11
10.20
9.87
9.98
9.98
-1.29%
214,489
1.14
Mar 12, 2026
10.18
10.36
10.06
10.11
10.11
-1.56%
261,356
1.40
Mar 11, 2026
9.76
10.33
9.76
10.27
10.27
+6.10%
405,534
2.24
Mar 10, 2026
9.18
10.34
9.18
9.68
9.68
+5.91%
1,406,475
8.76
Mar 09, 2026
8.90
9.16
8.46
9.14
9.14
+2.81%
540,873
3.50
Mar 06, 2026
9.10
9.21
8.86
8.89
8.89
-3.79%
281,739
1.86
Mar 05, 2026
9.34
9.55
9.19
9.24
9.24
-2.01%
139,227
0.92
Mar 04, 2026
9.31
9.51
9.27
9.43
9.43
+2.28%
95,999
0.62
Mar 03, 2026
9.40
9.42
9.05
9.22
9.22
-3.05%
223,211
1.46
Mar 02, 2026
9.38
9.62
9.30
9.51
9.51
+1.39%
204,798
1.36
Feb 27, 2026
9.61
9.66
9.30
9.38
9.38
-3.10%
263,876
1.78
Feb 26, 2026
9.74
9.75
9.50
9.68
9.68
-0.72%
126,573
0.85
Feb 25, 2026
9.21
9.82
9.21
9.75
9.75
+6.32%
176,414
1.19
Feb 24, 2026
8.99
9.25
8.95
9.17
9.17
+1.66%
77,868
0.53
Feb 23, 2026
9.20
9.20
8.95
9.02
9.02
-2.06%
181,991
1.24
Feb 20, 2026
9.29
9.46
9.04
9.21
9.21
-1.92%
170,675
1.15
Feb 19, 2026
9.35
9.43
9.30
9.39
9.39
-0.32%
127,342
0.86
Feb 18, 2026
9.30
9.54
9.29
9.42
9.42
+0.86%
86,112
0.57
Feb 17, 2026
9.42
9.52
9.20
9.34
9.34
-1.48%
108,294
0.70
Feb 16, 2026
9.41
9.89
9.36
9.48
9.48
0.00%
0
0.00
Feb 13, 2026
9.41
9.89
9.36
9.48
9.48
+0.64%
136,072
0.86
Feb 12, 2026
9.67
9.79
9.41
9.42
9.42
-1.67%
128,768
0.81
Feb 11, 2026
9.87
9.87
9.50
9.58
9.58
-1.94%
95,073
0.57
Feb 10, 2026
9.72
9.80
9.50
9.69
9.69
-0.82%
161,747
0.96
Feb 09, 2026
8.98
9.89
8.94
9.77
9.77
+8.80%
520,797
3.18
Feb 06, 2026
8.75
9.14
8.75
8.98
8.98
+3.22%
271,861
1.67
Feb 05, 2026
8.99
9.13
8.70
8.70
8.70
-4.50%
235,549
1.45
Feb 04, 2026
9.22
9.47
8.97
9.11
9.11
-1.62%
213,818
1.31
Feb 03, 2026
9.40
9.46
9.14
9.26
9.26
-0.54%
171,526
1.05
Feb 02, 2026
9.31
9.41
9.20
9.31
9.31
-0.32%
241,687
1.48
Jan 30, 2026
9.55
9.56
9.32
9.34
9.34
-2.61%
162,069
0.98
Jan 29, 2026
9.60
9.77
9.42
9.59
9.59
+0.42%
147,780
0.87
Rows:
50