Skip to main content

Sutter Rock Capital Corp (NQ: SSSS )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.130 4.200 4.120 4.150 37,731 -0.01(-0.24%)
Oct 30, 2023 4.130 4.240 4.020 4.160 209,988 +0.01(+0.24%)
Oct 27, 2023 4.100 4.190 4.092 4.150 48,006 +0.01(+0.24%)
Oct 26, 2023 3.900 4.140 3.900 4.140 45,781 +0.19(+4.81%)
Oct 25, 2023 4.180 4.210 3.890 3.950 56,497 -0.23(-5.50%)
Oct 24, 2023 4.070 4.210 4.070 4.180 70,015 +0.02(+0.48%)
Oct 23, 2023 4.070 4.200 4.050 4.160 75,649 -0.02(-0.48%)
Oct 20, 2023 4.170 4.180 4.070 4.180 99,111 +0.03(+0.72%)
Oct 19, 2023 4.100 4.170 4.100 4.150 68,258 +0.03(+0.73%)
Oct 18, 2023 4.110 4.140 4.100 4.120 37,138 -0.04(-0.96%)
Oct 17, 2023 4.100 4.170 4.100 4.160 56,049 +0.04(+0.97%)
Oct 16, 2023 4.100 4.140 4.030 4.120 86,682 +0.02(+0.49%)
Oct 13, 2023 4.100 4.150 4.000 4.100 89,199 -0.01(-0.24%)
Oct 12, 2023 4.100 4.120 4.070 4.110 154,803 +0.06(+1.48%)
Oct 11, 2023 3.750 4.080 3.750 4.050 187,812 +0.43(+11.88%)
Oct 10, 2023 3.620 3.680 3.480 3.620 44,045 -0.02(-0.55%)
Oct 09, 2023 3.560 3.670 3.520 3.640 34,805 +0.04(+1.11%)
Oct 06, 2023 3.430 3.660 3.412 3.600 69,486 +0.08(+2.27%)
Oct 05, 2023 3.530 3.547 3.490 3.520 35,248 -0.03(-0.85%)
Oct 04, 2023 3.510 3.570 3.470 3.550 35,266 +0.04(+1.14%)
Oct 03, 2023 3.490 3.540 3.490 3.510 61,130 -0.04(-1.13%)
Oct 02, 2023 3.600 3.630 3.500 3.550 83,924 -0.07(-1.93%)
Sep 29, 2023 3.690 3.710 3.620 3.620 54,648 -0.08(-2.16%)
Sep 28, 2023 3.630 3.720 3.630 3.700 60,736 +0.00(+0.00%)
Sep 27, 2023 3.630 3.700 3.630 3.700 25,591 +0.09(+2.49%)
Sep 26, 2023 3.530 3.670 3.511 3.610 58,509 +0.04(+1.12%)
Sep 25, 2023 3.510 3.610 3.560 3.570 34,996 -0.01(-0.28%)
Sep 22, 2023 3.550 3.700 3.545 3.580 60,290 +0.02(+0.56%)
Sep 21, 2023 3.580 3.650 3.560 3.560 34,863 -0.06(-1.66%)
Sep 20, 2023 3.600 3.633 3.520 3.620 46,980 -0.02(-0.55%)
Sep 19, 2023 3.590 3.640 3.560 3.640 34,997 +0.04(+1.11%)
Sep 18, 2023 3.580 3.668 3.560 3.600 42,718 +0.04(+1.12%)
Sep 15, 2023 3.650 3.720 3.540 3.560 53,386 -0.12(-3.26%)
Sep 14, 2023 3.740 3.740 3.660 3.680 27,566 -0.06(-1.60%)
Sep 13, 2023 3.730 3.750 3.662 3.740 27,472 +0.01(+0.27%)
Sep 12, 2023 3.720 3.740 3.700 3.730 48,161 -0.01(-0.27%)
Sep 11, 2023 3.720 3.790 3.660 3.740 48,987 -0.02(-0.53%)
Sep 08, 2023 3.720 3.760 3.610 3.760 85,889 +0.01(+0.27%)
Sep 07, 2023 3.760 3.770 3.600 3.750 35,562 +0.00(+0.00%)
Sep 06, 2023 3.720 3.780 3.640 3.750 92,016 +0.04(+1.08%)
Sep 05, 2023 3.620 3.740 3.540 3.710 50,435 +0.10(+2.77%)
Sep 01, 2023 3.560 3.637 3.530 3.610 83,565 +0.05(+1.40%)
Aug 31, 2023 3.600 3.630 3.520 3.560 299,808 -0.06(-1.66%)
Aug 30, 2023 3.590 3.643 3.580 3.620 22,593 -0.01(-0.28%)
Aug 29, 2023 3.560 3.630 3.540 3.630 47,820 +0.03(+0.83%)
Aug 28, 2023 3.610 3.635 3.520 3.600 82,804 +0.00(+0.00%)
Aug 25, 2023 3.550 3.660 3.540 3.600 151,666 +0.00(+0.00%)
Aug 24, 2023 3.720 3.720 3.600 3.600 127,503 -0.14(-3.74%)
Aug 23, 2023 3.650 3.740 3.629 3.740 51,915 +0.07(+1.91%)
Aug 22, 2023 3.730 3.766 3.630 3.670 33,405 -0.10(-2.65%)
Aug 21, 2023 3.620 3.770 3.604 3.770 100,685 +0.14(+3.86%)
Aug 18, 2023 3.540 3.630 3.510 3.630 43,956 +0.04(+1.11%)
Aug 17, 2023 3.630 3.630 3.520 3.590 63,288 -0.07(-1.91%)
Aug 16, 2023 3.700 3.730 3.570 3.660 59,600 -0.07(-1.88%)
Aug 15, 2023 3.710 3.760 3.630 3.730 62,502 -0.02(-0.53%)
Aug 14, 2023 3.690 3.770 3.610 3.750 58,698 +0.03(+0.81%)
Aug 11, 2023 3.710 3.770 3.670 3.720 50,916 -0.03(-0.80%)
Aug 10, 2023 3.850 3.920 3.710 3.750 100,541 -0.10(-2.60%)
Aug 09, 2023 3.850 3.951 3.850 3.850 65,028 -0.11(-2.78%)
Aug 08, 2023 3.960 3.980 3.890 3.960 29,776 +0.00(+0.00%)
Aug 07, 2023 3.920 3.970 3.830 3.960 66,751 +0.03(+0.76%)
Aug 04, 2023 4.030 4.070 3.900 3.930 95,361 -0.11(-2.72%)
Aug 03, 2023 4.060 4.080 4.010 4.040 24,438 +0.01(+0.25%)
Aug 02, 2023 4.010 4.079 4.010 4.030 61,393 -0.03(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.