Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.499.639.339.439.43-0.42%225,905
Dec 4, 20259.629.739.479.479.47-1.35%139,685
Dec 3, 20259.339.699.319.609.602.89%109,337
Dec 2, 20259.469.599.329.339.33-1.48%114,447
Dec 1, 20259.169.619.139.479.472.38%184,391
Nov 28, 20259.189.279.149.259.250.87%70,419
Nov 26, 20258.859.258.859.179.173.03%207,488
Nov 25, 20258.979.008.718.908.90-1.22%220,643
Nov 24, 20258.869.038.819.019.011.35%121,772
Nov 21, 20258.848.948.518.898.89-0.78%269,524
Nov 20, 20259.499.728.958.968.71-4.17%378,363
Nov 19, 20259.429.529.319.359.09-1.06%107,453
Nov 18, 20259.199.529.179.459.191.29%208,948
Nov 17, 20259.889.899.309.339.07-4.80%231,335
Nov 14, 20259.309.919.169.809.534.26%551,940
Nov 13, 20259.689.759.349.409.14-2.89%258,153
Nov 12, 20259.929.969.689.689.41-2.42%259,168
Nov 11, 202510.0710.169.839.929.64-2.84%220,725
Nov 10, 202510.1010.2910.0310.219.933.55%217,584
Nov 7, 202510.0610.069.709.869.58-2.67%215,751
Nov 6, 202510.1210.199.9110.139.851.20%235,445
Nov 5, 202510.2010.239.7910.019.732.04%187,725
Nov 4, 20259.9910.199.689.819.54-3.82%339,586
Nov 3, 202510.3310.349.9910.209.920.10%359,748
Oct 31, 202510.2410.299.9110.199.91-0.29%457,344
Oct 30, 20259.2310.299.1510.229.9312.68%1,142,549
Oct 29, 20259.059.199.029.078.820.44%129,702
Oct 28, 20258.969.098.909.038.780.56%173,025
Oct 27, 20258.869.088.808.988.731.58%194,537
Oct 24, 20258.929.038.848.848.59-0.56%123,083
Oct 23, 20258.959.038.888.898.64-110,568
Oct 22, 20259.119.118.798.898.64-2.09%126,407
Oct 21, 20259.189.189.029.088.83-0.77%81,774
Oct 20, 20258.989.288.989.158.891.89%149,930
Oct 17, 20258.769.018.758.988.731.70%123,634
Oct 16, 20259.189.188.828.838.58-3.81%224,644
Oct 15, 20259.279.359.059.188.92-1.18%186,190
Oct 14, 20259.359.369.129.299.03-1.38%198,983
Oct 13, 20259.509.739.379.429.161.95%173,887
Oct 10, 20259.809.809.219.248.98-5.62%389,806
Oct 9, 20259.859.909.539.799.52-241,169
Oct 8, 20259.789.919.669.799.52-0.31%141,134
Oct 7, 20259.839.999.649.829.55-0.10%180,930
Oct 6, 20259.5010.059.499.839.564.91%725,385
Oct 3, 20259.449.479.289.379.11-0.11%193,607
Oct 2, 20259.259.459.189.389.123.08%329,293
Oct 1, 20258.959.278.959.108.851.11%209,175
Sep 30, 20258.929.038.839.008.751.12%82,053
Sep 29, 20258.899.008.838.908.650.68%82,375
Sep 26, 20258.999.008.778.848.59-1.12%165,380
Sep 25, 20259.039.038.758.948.69-1.00%242,164
Sep 24, 20259.089.299.009.038.78-0.55%139,803
Sep 23, 20259.299.409.049.088.83-2.58%133,962
Sep 22, 20259.179.359.069.329.061.86%156,615
Sep 19, 20259.209.209.079.158.89-0.65%323,647
Sep 18, 20259.179.249.069.218.950.99%116,406
Sep 17, 20259.149.239.059.128.87-109,858
Sep 16, 20259.169.198.999.128.870.22%101,567
Sep 15, 20259.389.509.059.108.85-1.83%323,615
Sep 12, 20258.919.348.919.279.014.39%352,744
Sep 11, 20258.758.938.758.888.631.02%158,683
Sep 10, 20258.688.808.678.798.541.03%241,112
Sep 9, 20258.728.738.638.708.46-130,183
Sep 8, 20258.718.718.648.708.460.58%130,517
Sep 5, 20258.718.758.628.658.41-0.57%128,867
Sep 4, 20258.688.748.608.708.460.23%118,842
Sep 3, 20258.688.728.648.688.440.46%113,636
Sep 2, 20258.608.768.608.648.40-0.69%212,005
Aug 29, 20258.768.788.608.708.46-0.34%155,596
Aug 28, 20258.738.838.718.738.49-115,112
Aug 27, 20258.678.808.678.738.490.34%100,423
Aug 26, 20258.818.818.668.708.46-1.02%121,363
Aug 25, 20258.768.878.748.798.540.69%195,878
Aug 22, 20258.848.858.708.738.49-0.46%257,352
Aug 21, 20258.748.848.738.778.530.69%189,715
Aug 20, 20258.808.908.558.718.47-1.02%444,833
Aug 19, 20258.528.908.478.808.553.77%1,615,647
Aug 18, 20258.408.518.288.488.240.36%205,548
Aug 15, 20258.558.558.378.458.21-0.24%137,443
Aug 14, 20258.488.538.388.478.23-0.12%88,243
Aug 13, 20258.508.678.478.488.24-1.62%188,161
Aug 12, 20258.508.638.408.628.381.41%182,181
Aug 11, 20258.518.728.478.508.260.24%197,193
Aug 8, 20258.418.748.338.488.240.83%141,842
Aug 7, 20258.718.718.118.418.18-3.22%249,813
Aug 6, 20258.538.758.508.698.452.36%175,491
Aug 5, 20258.448.598.308.498.251.80%119,211
Aug 4, 20258.308.468.218.348.110.85%170,134
Aug 1, 20258.318.488.138.278.04-2.59%116,659
Jul 31, 20258.338.708.308.498.253.54%286,871
Jul 30, 20258.438.648.188.207.97-2.38%210,719
Jul 29, 20258.428.518.298.408.170.96%85,445
Jul 28, 20258.488.578.328.328.09-2.12%98,524
Jul 25, 20258.678.768.508.508.26-1.85%114,778
Jul 24, 20258.718.758.608.668.42-0.46%141,767
Jul 23, 20258.438.708.308.708.463.69%209,957
Jul 22, 20258.698.748.358.398.16-4.33%152,884
Jul 21, 20258.668.828.468.778.53-1.68%341,616
Jul 18, 20259.009.018.718.928.43-1.00%256,162
Jul 17, 20258.939.128.879.018.511.58%314,180