Skip to main content
SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
8.82
-0.07 (-0.79%)
Mar 9, 2026, 2:15 PM EDT - Market open

SuRo Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.908.928.468.82--0.79%332,481
Mar 6, 20269.109.228.868.898.89-3.79%281,475
Mar 5, 20269.349.559.199.249.24-2.01%138,611
Mar 4, 20269.319.519.279.439.432.28%95,949
Mar 3, 20269.409.429.059.229.22-3.05%222,118
Mar 2, 20269.389.629.309.519.511.39%202,101
Feb 27, 20269.619.669.309.389.38-3.10%258,565
Feb 26, 20269.749.759.509.689.68-0.72%126,478
Feb 25, 20269.219.829.219.759.756.32%173,588
Feb 24, 20268.999.258.959.179.171.66%77,868
Feb 23, 20269.209.208.959.029.02-2.06%178,134
Feb 20, 20269.299.469.049.219.21-1.92%167,634
Feb 19, 20269.359.439.309.399.39-0.32%127,342
Feb 18, 20269.309.549.299.429.420.86%86,112
Feb 17, 20269.429.529.209.349.34-1.48%107,994
Feb 13, 20269.419.899.369.489.480.64%135,972
Feb 12, 20269.679.799.419.429.42-1.67%128,712
Feb 11, 20269.879.879.509.589.58-1.14%95,073
Feb 10, 20269.729.809.509.699.69-0.82%161,687
Feb 9, 20268.989.898.949.779.778.80%520,762
Feb 6, 20268.759.148.758.988.983.22%271,804
Feb 5, 20268.999.138.708.708.70-4.50%235,050
Feb 4, 20269.229.478.979.119.11-1.62%213,818
Feb 3, 20269.409.469.149.269.26-0.54%171,483
Feb 2, 20269.319.419.209.319.31-0.32%241,687
Jan 30, 20269.559.569.329.349.34-2.61%160,202
Jan 29, 20269.609.779.429.599.590.42%145,102
Jan 28, 20269.819.869.549.559.55-2.65%129,281
Jan 27, 20269.789.949.629.819.810.41%189,443
Jan 26, 20269.299.899.099.779.775.17%637,643
Jan 23, 20269.329.399.209.299.290.32%99,222
Jan 22, 20269.339.359.169.269.26-0.22%146,521
Jan 21, 20269.349.549.199.289.28-0.32%117,581
Jan 20, 20269.499.619.269.319.31-3.42%165,047
Jan 16, 20269.819.909.619.649.64-0.62%134,800
Jan 15, 20269.659.899.659.709.701.04%188,239
Jan 14, 20269.439.669.349.609.601.27%91,696
Jan 13, 20269.519.589.339.489.48-0.32%66,253
Jan 12, 20269.369.649.279.519.510.63%143,401
Jan 9, 20269.419.569.359.459.450.21%137,344
Jan 8, 20269.509.579.359.439.43-0.42%79,663
Jan 7, 20269.719.739.429.479.47-3.27%119,448
Jan 6, 20269.809.899.689.799.79-0.10%111,156
Jan 5, 20269.799.929.639.809.801.50%244,094
Jan 2, 20269.539.689.429.669.662.28%126,619
Dec 31, 20259.509.669.429.449.44-1.10%77,490
Dec 30, 20259.429.639.379.559.551.43%133,939
Dec 29, 20259.529.569.369.419.41-2.08%117,405
Dec 26, 20259.269.689.249.619.613.89%193,364
Dec 24, 20259.259.359.189.259.25-0.32%57,341
Dec 23, 20259.339.379.229.289.28-0.32%64,421
Dec 22, 20259.509.599.319.319.31-1.69%169,257
Dec 19, 20259.109.629.099.479.474.41%321,408
Dec 18, 20259.109.208.979.079.070.67%130,668
Dec 17, 20259.119.189.009.019.01-1.64%131,389
Dec 16, 20259.229.399.109.169.16-0.87%102,768
Dec 15, 20259.459.509.119.249.24-2.01%165,769
Dec 12, 20259.569.609.389.439.43-1.46%72,394
Dec 11, 20259.539.609.369.579.57-0.21%125,148
Dec 10, 20259.609.739.519.599.590.31%152,770
Dec 9, 20259.509.579.339.569.561.27%92,835
Dec 8, 20259.419.619.309.449.440.11%157,721
Dec 5, 20259.499.639.339.439.43-0.42%226,136
Dec 4, 20259.629.739.479.479.47-1.35%139,685
Dec 3, 20259.339.699.319.609.602.89%109,359
Dec 2, 20259.469.599.329.339.33-1.48%114,447
Dec 1, 20259.169.619.139.479.472.38%184,480
Nov 28, 20259.189.279.149.259.250.87%70,425
Nov 26, 20258.859.258.859.179.173.03%208,763
Nov 25, 20258.979.008.718.908.90-1.22%222,643
Nov 24, 20258.869.038.819.019.011.35%121,773
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