SuRo Capital Corp (SSSS) Historical Stock Data
9.07 ↑0.06 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSSS is down -0.24% a day on average. There have been 13 days where SuRo Capital Corp closed green and 17 days where SSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 8.97 | 9.20 | 133.07K |
| 2025-12-17 | 9.11 | 9.01 | ↓$0.10 (-1.10%) | 9.00 | 9.18 | 131.39K |
| 2025-12-16 | 9.22 | 9.16 | ↓$0.06 (-0.65%) | 9.10 | 9.39 | 102.77K |
| 2025-12-15 | 9.45 | 9.24 | ↓$0.21 (-2.22%) | 9.11 | 9.50 | 165.77K |
| 2025-12-12 | 9.56 | 9.43 | ↓$0.13 (-1.36%) | 9.38 | 9.60 | 72.39K |
| 2025-12-11 | 9.53 | 9.57 | ↑$0.04 (0.42%) | 9.36 | 9.60 | 125.15K |
| 2025-12-10 | 9.60 | 9.59 | ↓$0.01 (-0.10%) | 9.51 | 9.73 | 152.77K |
| 2025-12-09 | 9.50 | 9.56 | ↑$0.06 (0.63%) | 9.33 | 9.57 | 92.84K |
| 2025-12-08 | 9.41 | 9.44 | ↑$0.03 (0.32%) | 9.30 | 9.61 | 157.72K |
| 2025-12-05 | 9.49 | 9.43 | ↓$0.06 (-0.63%) | 9.33 | 9.63 | 226.13K |
| 2025-12-04 | 9.62 | 9.47 | ↓$0.15 (-1.56%) | 9.47 | 9.73 | 139.69K |
| 2025-12-03 | 9.33 | 9.60 | ↑$0.27 (2.89%) | 9.31 | 9.69 | 109.36K |
| 2025-12-02 | 9.46 | 9.33 | ↓$0.13 (-1.37%) | 9.32 | 9.59 | 114.45K |
| 2025-12-01 | 9.16 | 9.47 | ↑$0.31 (3.38%) | 9.13 | 9.61 | 184.48K |
| 2025-11-28 | 9.18 | 9.25 | ↑$0.07 (0.76%) | 9.14 | 9.27 | 70.43K |
| 2025-11-26 | 8.85 | 9.17 | ↑$0.32 (3.62%) | 8.85 | 9.25 | 208.76K |
| 2025-11-25 | 8.97 | 8.90 | ↓$0.07 (-0.78%) | 8.71 | 9.00 | 222.64K |
| 2025-11-24 | 8.86 | 9.01 | ↑$0.15 (1.69%) | 8.81 | 9.03 | 121.77K |
| 2025-11-21 | 8.84 | 8.89 | ↑$0.05 (0.57%) | 8.53 | 8.94 | 269.36K |
| 2025-11-20 | 9.49 | 8.96 | ↓$0.53 (-5.58%) | 8.95 | 9.72 | 378.36K |
| 2025-11-19 | 9.42 | 9.35 | ↓$0.07 (-0.74%) | 9.31 | 9.52 | 107.25K |
| 2025-11-18 | 9.19 | 9.45 | ↑$0.26 (2.83%) | 9.17 | 9.52 | 208.92K |
| 2025-11-17 | 9.88 | 9.33 | ↓$0.55 (-5.57%) | 9.30 | 9.89 | 231.34K |
| 2025-11-14 | 9.30 | 9.80 | ↑$0.50 (5.38%) | 9.16 | 9.91 | 551.94K |
| 2025-11-13 | 9.68 | 9.40 | ↓$0.28 (-2.89%) | 9.34 | 9.75 | 257.05K |
| 2025-11-12 | 9.92 | 9.68 | ↓$0.24 (-2.42%) | 9.68 | 9.96 | 258.52K |
| 2025-11-11 | 10.07 | 9.92 | ↓$0.15 (-1.49%) | 9.83 | 10.16 | 220.73K |
| 2025-11-10 | 10.10 | 10.21 | ↑$0.11 (1.09%) | 10.03 | 10.29 | 216.58K |
| 2025-11-07 | 10.06 | 9.86 | ↓$0.20 (-1.99%) | 9.70 | 10.06 | 215.74K |
| 2025-11-06 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 9.91 | 10.19 | 235.44K |
Create an account or log in to view more rows.
$SSSS this is going to skyrocket tmr!!!
$SSSS the future is so bright .. I gotta wear shades..
$SSSS it's true....
$SSSS Buying again tomorrow.
$SSSS almost go time
$SSSS Buying more
$SSSS Fake dip news.
$SSSS going green
$SSSS who loaded up??
$SSSS Shorts are calling in all the favors