SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
9.43
-0.04 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
9.45
+0.02 (0.20%)
After-hours: Dec 5, 2025, 7:43 PM EST
SuRo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.49 | 9.63 | 9.33 | 9.43 | 9.43 | -0.42% | 225,905 |
| Dec 4, 2025 | 9.62 | 9.73 | 9.47 | 9.47 | 9.47 | -1.35% | 139,685 |
| Dec 3, 2025 | 9.33 | 9.69 | 9.31 | 9.60 | 9.60 | 2.89% | 109,337 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.32 | 9.33 | 9.33 | -1.48% | 114,447 |
| Dec 1, 2025 | 9.16 | 9.61 | 9.13 | 9.47 | 9.47 | 2.38% | 184,391 |
| Nov 28, 2025 | 9.18 | 9.27 | 9.14 | 9.25 | 9.25 | 0.87% | 70,419 |
| Nov 26, 2025 | 8.85 | 9.25 | 8.85 | 9.17 | 9.17 | 3.03% | 207,488 |
| Nov 25, 2025 | 8.97 | 9.00 | 8.71 | 8.90 | 8.90 | -1.22% | 220,643 |
| Nov 24, 2025 | 8.86 | 9.03 | 8.81 | 9.01 | 9.01 | 1.35% | 121,772 |
| Nov 21, 2025 | 8.84 | 8.94 | 8.51 | 8.89 | 8.89 | -0.78% | 269,524 |
| Nov 20, 2025 | 9.49 | 9.72 | 8.95 | 8.96 | 8.71 | -4.17% | 378,363 |
| Nov 19, 2025 | 9.42 | 9.52 | 9.31 | 9.35 | 9.09 | -1.06% | 107,453 |
| Nov 18, 2025 | 9.19 | 9.52 | 9.17 | 9.45 | 9.19 | 1.29% | 208,948 |
| Nov 17, 2025 | 9.88 | 9.89 | 9.30 | 9.33 | 9.07 | -4.80% | 231,335 |
| Nov 14, 2025 | 9.30 | 9.91 | 9.16 | 9.80 | 9.53 | 4.26% | 551,940 |
| Nov 13, 2025 | 9.68 | 9.75 | 9.34 | 9.40 | 9.14 | -2.89% | 258,153 |
| Nov 12, 2025 | 9.92 | 9.96 | 9.68 | 9.68 | 9.41 | -2.42% | 259,168 |
| Nov 11, 2025 | 10.07 | 10.16 | 9.83 | 9.92 | 9.64 | -2.84% | 220,725 |
| Nov 10, 2025 | 10.10 | 10.29 | 10.03 | 10.21 | 9.93 | 3.55% | 217,584 |
| Nov 7, 2025 | 10.06 | 10.06 | 9.70 | 9.86 | 9.58 | -2.67% | 215,751 |
| Nov 6, 2025 | 10.12 | 10.19 | 9.91 | 10.13 | 9.85 | 1.20% | 235,445 |
| Nov 5, 2025 | 10.20 | 10.23 | 9.79 | 10.01 | 9.73 | 2.04% | 187,725 |
| Nov 4, 2025 | 9.99 | 10.19 | 9.68 | 9.81 | 9.54 | -3.82% | 339,586 |
| Nov 3, 2025 | 10.33 | 10.34 | 9.99 | 10.20 | 9.92 | 0.10% | 359,748 |
| Oct 31, 2025 | 10.24 | 10.29 | 9.91 | 10.19 | 9.91 | -0.29% | 457,344 |
| Oct 30, 2025 | 9.23 | 10.29 | 9.15 | 10.22 | 9.93 | 12.68% | 1,142,549 |
| Oct 29, 2025 | 9.05 | 9.19 | 9.02 | 9.07 | 8.82 | 0.44% | 129,702 |
| Oct 28, 2025 | 8.96 | 9.09 | 8.90 | 9.03 | 8.78 | 0.56% | 173,025 |
| Oct 27, 2025 | 8.86 | 9.08 | 8.80 | 8.98 | 8.73 | 1.58% | 194,537 |
| Oct 24, 2025 | 8.92 | 9.03 | 8.84 | 8.84 | 8.59 | -0.56% | 123,083 |
| Oct 23, 2025 | 8.95 | 9.03 | 8.88 | 8.89 | 8.64 | - | 110,568 |
| Oct 22, 2025 | 9.11 | 9.11 | 8.79 | 8.89 | 8.64 | -2.09% | 126,407 |
| Oct 21, 2025 | 9.18 | 9.18 | 9.02 | 9.08 | 8.83 | -0.77% | 81,774 |
| Oct 20, 2025 | 8.98 | 9.28 | 8.98 | 9.15 | 8.89 | 1.89% | 149,930 |
| Oct 17, 2025 | 8.76 | 9.01 | 8.75 | 8.98 | 8.73 | 1.70% | 123,634 |
| Oct 16, 2025 | 9.18 | 9.18 | 8.82 | 8.83 | 8.58 | -3.81% | 224,644 |
| Oct 15, 2025 | 9.27 | 9.35 | 9.05 | 9.18 | 8.92 | -1.18% | 186,190 |
| Oct 14, 2025 | 9.35 | 9.36 | 9.12 | 9.29 | 9.03 | -1.38% | 198,983 |
| Oct 13, 2025 | 9.50 | 9.73 | 9.37 | 9.42 | 9.16 | 1.95% | 173,887 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.21 | 9.24 | 8.98 | -5.62% | 389,806 |
| Oct 9, 2025 | 9.85 | 9.90 | 9.53 | 9.79 | 9.52 | - | 241,169 |
| Oct 8, 2025 | 9.78 | 9.91 | 9.66 | 9.79 | 9.52 | -0.31% | 141,134 |
| Oct 7, 2025 | 9.83 | 9.99 | 9.64 | 9.82 | 9.55 | -0.10% | 180,930 |
| Oct 6, 2025 | 9.50 | 10.05 | 9.49 | 9.83 | 9.56 | 4.91% | 725,385 |
| Oct 3, 2025 | 9.44 | 9.47 | 9.28 | 9.37 | 9.11 | -0.11% | 193,607 |
| Oct 2, 2025 | 9.25 | 9.45 | 9.18 | 9.38 | 9.12 | 3.08% | 329,293 |
| Oct 1, 2025 | 8.95 | 9.27 | 8.95 | 9.10 | 8.85 | 1.11% | 209,175 |
| Sep 30, 2025 | 8.92 | 9.03 | 8.83 | 9.00 | 8.75 | 1.12% | 82,053 |
| Sep 29, 2025 | 8.89 | 9.00 | 8.83 | 8.90 | 8.65 | 0.68% | 82,375 |
| Sep 26, 2025 | 8.99 | 9.00 | 8.77 | 8.84 | 8.59 | -1.12% | 165,380 |