SuRo Capital Corp. - SSSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	8.84	8.89	8.89	8.94	8.51	269,524
November 20, 2025	9.49	8.96	8.71	9.72	8.95	378,363
November 19, 2025	9.42	9.35	9.35	9.52	9.31	106,835
November 18, 2025	9.19	9.45	9.45	9.52	9.17	208,948
November 17, 2025	9.88	9.33	9.33	9.89	9.3	231,335
November 14, 2025	9.3	9.8	9.8	9.91	9.16	544,249
November 13, 2025	9.72	9.4	9.4	9.75	9.34	256,550
November 12, 2025	9.92	9.68	9.68	9.96	9.68	258,400
November 11, 2025	10.07	9.92	9.92	10.16	9.83	220,300
November 10, 2025	10.1	10.21	10.21	10.29	10.03	217,600
November 07, 2025	10.06	9.86	9.86	10.06	9.7	215,700
November 06, 2025	10.12	10.13	10.13	10.19	9.9	235,445
November 05, 2025	10.2	10.01	10.01	10.23	9.79	187,725
November 04, 2025	9.99	9.81	9.81	10.19	9.68	335,911
November 03, 2025	10.33	10.2	10.2	10.34	9.99	359,748
October 31, 2025	10.24	10.19	10.19	10.29	9.91	457,344
October 30, 2025	9.23	10.22	10.22	10.29	9.15	1.13M
October 29, 2025	9.05	9.07	9.07	9.19	9.03	129,507
October 28, 2025	8.96	9.03	9.03	9.09	8.9	166,690
October 27, 2025	8.86	8.98	8.98	9.08	8.8	194,537
October 24, 2025	8.92	8.84	8.84	9.03	8.84	120,800
October 23, 2025	8.95	8.89	8.89	9.01	8.88	110,533
October 22, 2025	9.11	8.89	8.89	9.11	8.79	126,311
October 21, 2025	9.18	9.08	9.08	9.18	9.02	81,774
October 20, 2025	8.98	9.15	9.15	9.28	8.98	149,930
October 17, 2025	8.76	8.98	8.98	9.01	8.75	123,634
October 16, 2025	9.18	8.83	8.83	9.18	8.82	224,644
October 15, 2025	9.27	9.18	9.18	9.35	9.05	186,200
October 14, 2025	9.35	9.29	9.29	9.36	9.12	199,000
October 13, 2025	9.5	9.42	9.42	9.73	9.37	173,887
October 10, 2025	9.8	9.24	9.24	9.8	9.21	389,806
October 09, 2025	9.85	9.79	9.79	9.9	9.53	241,200
October 08, 2025	9.78	9.79	9.79	9.91	9.66	139,927
October 07, 2025	9.83	9.82	9.82	9.99	9.64	179,072
October 06, 2025	9.5	9.83	9.83	10.05	9.49	725,400
October 03, 2025	9.44	9.37	9.37	9.47	9.28	193,607
October 02, 2025	9.25	9.38	9.38	9.45	9.18	329,300
October 01, 2025	8.95	9.1	9.1	9.27	8.95	209,175
September 30, 2025	8.92	9	9	9.03	8.83	82,100
September 29, 2025	8.89	8.9	8.9	9	8.83	82,400
September 26, 2025	8.99	8.84	8.84	9	8.77	165,400
September 25, 2025	9.03	8.94	8.94	9.03	8.75	242,200
September 24, 2025	9.08	9.03	9.03	9.29	9	139,803
September 23, 2025	9.29	9.08	9.08	9.4	9.04	134,000
September 22, 2025	9.17	9.32	9.32	9.35	9.06	156,615
September 19, 2025	9.2	9.15	9.15	9.2	9.06	429,367
September 18, 2025	9.17	9.21	9.21	9.24	9.06	116,400
September 17, 2025	9.14	9.12	9.12	9.23	9.05	109,800
September 16, 2025	9.16	9.12	9.11	9.19	8.99	101,516
September 15, 2025	9.38	9.1	9.1	9.5	9.05	323,615
September 12, 2025	8.91	9.27	9.27	9.34	8.91	352,744
September 11, 2025	8.75	8.88	8.88	8.93	8.75	158,700
September 10, 2025	8.68	8.79	8.79	8.8	8.67	241,112
September 09, 2025	8.72	8.7	8.7	8.73	8.63	130,200
September 08, 2025	8.71	8.7	8.7	8.71	8.64	130,517
September 05, 2025	8.71	8.65	8.65	8.75	8.62	128,622
September 04, 2025	8.68	8.7	8.7	8.74	8.6	118,842
September 03, 2025	8.68	8.68	8.68	8.72	8.64	113,636
September 02, 2025	8.6	8.64	8.64	8.76	8.6	212,005
August 29, 2025	8.76	8.7	8.7	8.78	8.6	155,600

SuRo Capital Corp. (SSSS) NASDAQ