Skip to main content
SuRo Capital Corp. (SSSS)
NASDAQ: SSSS · Real-Time Price · USD
13.27
+0.05 (0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
13.29
+0.02 (0.11%)
After-hours: Apr 28, 2026, 6:59 PM EDT

SuRo Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0513.4012.8213.2713.270.38%258,597
Apr 27, 202613.0613.4113.0413.2213.221.38%158,412
Apr 24, 202613.2313.2912.9013.0413.04-0.69%180,722
Apr 23, 202613.5213.5513.1113.1313.13-1.72%259,465
Apr 22, 202613.2513.6613.1413.3613.362.30%350,067
Apr 21, 202613.4213.4512.9613.0613.06-1.58%246,148
Apr 20, 202613.2413.3613.1213.2713.27-0.15%165,025
Apr 17, 202613.2113.4813.0513.2913.291.45%341,914
Apr 16, 202612.9413.1012.6613.1013.101.47%287,607
Apr 15, 202612.9613.0312.6812.9112.91-0.77%379,408
Apr 14, 202612.6913.1212.6513.0113.012.85%357,649
Apr 13, 202611.8012.6711.7312.6512.656.21%396,480
Apr 10, 202612.8712.9911.7311.9111.91-7.39%738,782
Apr 9, 202612.5013.0012.4812.8612.865.67%653,746
Apr 8, 202612.1512.4911.7512.1712.173.84%846,781
Apr 7, 202611.6011.9210.7011.7211.725.87%868,642
Apr 6, 202610.7511.0810.4111.0711.072.59%386,877
Apr 2, 202611.1711.1910.1010.7910.79-5.52%977,000
Apr 1, 202610.8911.4710.8411.4211.426.63%474,357
Mar 31, 20269.9910.749.9810.7110.717.75%304,922
Mar 30, 202610.1910.279.859.949.94-1.09%188,232
Mar 27, 202610.2110.269.9610.0510.05-2.14%171,533
Mar 26, 202610.5110.6210.2010.2710.27-2.65%243,959
Mar 25, 202610.0710.6010.0510.5510.556.67%526,558
Mar 24, 20269.779.969.639.899.890.20%236,870
Mar 23, 20269.659.909.509.879.872.92%194,630
Mar 20, 20269.849.869.559.599.59-2.54%250,603
Mar 19, 20269.899.909.709.849.84-1.30%137,312
Mar 18, 202610.0910.299.899.979.97-1.87%250,536
Mar 17, 202610.0810.249.9910.1610.161.60%140,293
Mar 16, 202610.1010.239.9010.0010.000.20%163,204
Mar 13, 202610.1110.209.879.989.98-1.29%214,499
Mar 12, 202610.1810.3610.0610.1110.11-1.56%262,399
Mar 11, 20269.7610.339.7610.2710.276.10%406,746
Mar 10, 20269.1810.349.189.689.685.91%1,406,937
Mar 9, 20268.909.168.469.149.142.81%549,639
Mar 6, 20269.109.228.868.898.89-3.79%281,739
Mar 5, 20269.349.559.199.249.24-2.01%139,227
Mar 4, 20269.319.519.279.439.432.28%95,999
Mar 3, 20269.409.429.059.229.22-3.05%223,211
Mar 2, 20269.389.629.309.519.511.39%204,798
Feb 27, 20269.619.669.309.389.38-3.10%263,876
Feb 26, 20269.749.759.509.689.68-0.72%126,573
Feb 25, 20269.219.829.219.759.756.32%176,414
Feb 24, 20268.999.258.959.179.171.66%77,868
Feb 23, 20269.209.208.959.029.02-2.06%181,991
Feb 20, 20269.299.469.049.219.21-1.92%170,675
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%108,294
Feb 13, 20269.419.899.369.489.480.64%136,072
Feb 12, 20269.679.799.419.429.42-1.67%128,768
Feb 11, 20269.879.879.509.589.58-1.14%95,073
Feb 10, 20269.729.809.509.699.69-0.82%161,747
Feb 9, 20268.989.898.949.779.778.80%520,797
Feb 6, 20268.759.148.758.988.983.22%271,861
Feb 5, 20268.999.138.708.708.70-4.50%235,549
Feb 4, 20269.229.478.979.119.11-1.62%213,820
Feb 3, 20269.409.469.149.269.26-0.54%171,526
Feb 2, 20269.319.419.209.319.31-0.32%241,687
Jan 30, 20269.559.569.329.349.34-2.61%162,069
Jan 29, 20269.609.779.429.599.590.42%147,780
Jan 28, 20269.819.869.549.559.55-2.65%132,978
Jan 27, 20269.789.949.629.819.810.41%189,499
Jan 26, 20269.299.899.099.779.775.17%641,628
Jan 23, 20269.329.399.209.299.290.32%99,224
Jan 22, 20269.339.359.169.269.26-0.22%148,616
Jan 21, 20269.349.549.199.289.28-0.32%123,513
Jan 20, 20269.499.619.269.319.31-3.42%165,400
Jan 16, 20269.819.909.619.649.64-0.62%134,800
Jan 15, 20269.659.899.659.709.701.04%188,341
Jan 14, 20269.439.669.349.609.601.27%91,701
Jan 13, 20269.519.589.339.489.48-0.32%66,388
Jan 12, 20269.369.649.279.519.510.63%143,531
Jan 9, 20269.419.569.359.459.450.21%137,656
Jan 8, 20269.509.579.359.439.43-0.42%79,663
Jan 7, 20269.719.739.429.479.47-3.27%119,520
Jan 6, 20269.809.899.689.799.79-0.10%111,395
Jan 5, 20269.799.929.639.809.801.50%244,387
Jan 2, 20269.539.689.429.669.662.28%126,727
Dec 31, 20259.509.669.429.449.44-1.10%77,755
Dec 30, 20259.429.639.379.559.551.43%133,950
Dec 29, 20259.529.569.369.419.41-2.08%128,245
Dec 26, 20259.269.689.249.619.613.89%193,651
Dec 24, 20259.259.359.189.259.25-0.32%57,992
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%321,460
Dec 18, 20259.109.208.979.079.070.67%133,074
Dec 17, 20259.119.189.009.019.01-1.64%131,444
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