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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	9.5	9.44	9.44	9.66	9.42	77,800
December 30, 2025	9.42	9.55	9.55	9.63	9.37	134,000
December 29, 2025	9.52	9.41	9.41	9.56	9.36	128,245
December 26, 2025	9.26	9.61	9.61	9.68	9.24	193,651
December 24, 2025	9.25	9.25	9.25	9.35	9.18	58,000
December 23, 2025	9.33	9.28	9.28	9.37	9.22	64,421
December 22, 2025	9.5	9.31	9.31	9.59	9.31	169,300
December 19, 2025	9.1	9.47	9.47	9.62	9.09	321,460
December 18, 2025	9.1	9.07	9.07	9.2	8.97	133,100
December 17, 2025	9.11	9.01	9.01	9.18	9	131,444
December 16, 2025	9.22	9.16	9.16	9.39	9.1	102,768
December 15, 2025	9.45	9.24	9.24	9.5	9.11	165,769
December 12, 2025	9.58	9.46	9.46	9.6	9.39	68,455
December 11, 2025	9.53	9.57	9.57	9.6	9.36	125,148
December 10, 2025	9.6	9.59	9.59	9.73	9.51	152,770
December 09, 2025	9.5	9.56	9.56	9.57	9.33	92,709
December 08, 2025	9.41	9.44	9.44	9.61	9.3	156,001
December 05, 2025	9.49	9.43	9.43	9.63	9.33	226,136
December 04, 2025	9.62	9.47	9.47	9.71	9.47	139,685
December 03, 2025	9.33	9.6	9.6	9.69	9.31	109,359
December 02, 2025	9.46	9.33	9.33	9.59	9.32	114,447
December 01, 2025	9.16	9.47	9.47	9.61	9.13	184,480
November 28, 2025	9.18	9.25	9.25	9.27	9.14	70,425
November 26, 2025	8.85	9.17	9.17	9.24	8.85	208,763
November 25, 2025	8.97	8.9	8.9	9	8.71	222,643
November 24, 2025	8.86	9.01	9.01	9.03	8.81	121,800
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

SuRo Capital Corp. (SSSS) NASDAQ