Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutter Rock Capital Corp (NQ: SSSS )

3.840 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.944 3.986 3.908 3.938 403,323 -0.01(-0.15%)
Dec 30, 2019 4.107 4.107 3.932 3.944 146,864 -0.10(-2.38%)
Dec 27, 2019 4.076 4.076 4.020 4.040 134,076 -0.02(-0.58%)
Dec 26, 2019 4.046 4.099 4.017 4.064 272,194 +0.04(+0.88%)
Dec 24, 2019 4.046 4.052 3.946 4.029 161,332 -0.01(-0.37%)
Dec 23, 2019 4.040 4.058 3.934 4.043 176,998 -0.02(-0.51%)
Dec 20, 2019 4.017 4.076 3.958 4.064 231,756 +0.05(+1.18%)
Dec 19, 2019 3.981 4.017 3.975 4.017 118,505 +0.03(+0.74%)
Dec 18, 2019 3.999 4.029 3.964 3.987 109,087 -0.02(-0.59%)
Dec 17, 2019 3.987 4.023 3.987 4.011 62,286 +0.02(+0.44%)
Dec 16, 2019 3.987 4.064 3.975 3.993 330,008 +0.01(+0.15%)
Dec 13, 2019 3.999 4.029 3.934 3.987 250,378 -0.01(-0.30%)
Dec 12, 2019 4.046 4.046 3.970 3.999 249,465 -0.01(-0.15%)
Dec 11, 2019 3.987 4.011 3.916 4.005 93,633 +0.03(+0.74%)
Dec 10, 2019 3.987 4.017 3.958 3.975 63,158 +0.01(+0.15%)
Dec 09, 2019 3.993 3.993 3.958 3.970 62,161 -0.03(-0.74%)
Dec 06, 2019 3.999 4.011 3.958 3.999 135,769 +0.01(+0.30%)
Dec 05, 2019 4.017 4.017 3.954 3.987 67,133 +0.01(+0.15%)
Dec 04, 2019 3.934 3.999 3.922 3.981 133,658 +0.05(+1.35%)
Dec 03, 2019 3.993 3.999 3.916 3.928 87,452 -0.06(-1.48%)
Dec 02, 2019 4.011 4.011 3.958 3.987 84,674 -0.04(-0.88%)
Nov 29, 2019 3.975 4.035 3.958 4.023 110,037 +0.09(+2.41%)
Nov 27, 2019 3.940 3.957 3.882 3.928 137,062 -0.03(-0.72%)
Nov 26, 2019 3.940 3.957 3.871 3.957 253,566 +0.02(+0.58%)
Nov 25, 2019 3.894 3.940 3.859 3.934 205,705 +0.03(+0.88%)
Nov 22, 2019 3.802 3.900 3.762 3.900 150,141 +0.10(+2.72%)
Nov 21, 2019 3.819 3.819 3.768 3.796 130,432 -0.02(-0.60%)
Nov 20, 2019 3.825 3.846 3.784 3.819 162,982 -0.02(-0.45%)
Nov 19, 2019 3.905 3.910 3.819 3.836 211,617 -0.07(-1.76%)
Nov 18, 2019 3.871 3.905 3.836 3.905 98,223 +0.05(+1.34%)
Nov 15, 2019 3.819 3.888 3.802 3.854 285,809 +0.03(+0.75%)
Nov 14, 2019 3.819 3.865 3.819 3.825 54,929 -0.01(-0.30%)
Nov 13, 2019 3.819 3.836 3.819 3.836 121,263 +0.01(+0.15%)
Nov 12, 2019 3.859 3.859 3.814 3.831 116,731 -0.02(-0.45%)
Nov 11, 2019 3.877 3.894 3.814 3.848 58,345 -0.03(-0.74%)
Nov 08, 2019 3.842 3.894 3.796 3.877 176,298 +0.03(+0.90%)
Nov 07, 2019 3.922 3.968 3.808 3.842 168,660 -0.03(-0.74%)
Nov 06, 2019 3.808 3.871 3.791 3.871 236,517 +0.05(+1.20%)
Nov 05, 2019 3.836 3.865 3.802 3.825 126,249 -0.01(-0.30%)
Nov 04, 2019 3.842 3.859 3.819 3.836 136,869 +0.02(+0.45%)
Nov 01, 2019 3.831 3.848 3.800 3.819 48,826 +0.00(+0.00%)
Oct 31, 2019 3.848 3.851 3.792 3.819 101,123 -0.05(-1.33%)
Oct 30, 2019 3.871 3.871 3.791 3.871 238,995 +0.02(+0.45%)
Oct 29, 2019 3.836 3.882 3.836 3.854 181,834 +0.02(+0.45%)
Oct 28, 2019 3.814 3.871 3.785 3.836 427,977 +0.02(+0.60%)
Oct 25, 2019 3.814 3.819 3.784 3.814 168,102 +0.05(+1.22%)
Oct 24, 2019 3.733 3.808 3.710 3.768 247,051 +0.03(+0.77%)
Oct 23, 2019 3.727 3.773 3.705 3.739 281,535 +0.02(+0.62%)
Oct 22, 2019 3.727 3.750 3.705 3.716 188,459 +0.00(+0.00%)
Oct 21, 2019 3.647 3.750 3.647 3.716 605,951 +0.24(+6.93%)
Oct 18, 2019 3.412 3.487 3.412 3.475 379,625 +0.05(+1.51%)
Oct 17, 2019 3.424 3.441 3.412 3.424 67,579 +0.01(+0.34%)
Oct 16, 2019 3.418 3.458 3.412 3.412 101,504 -0.01(-0.17%)
Oct 15, 2019 3.435 3.458 3.412 3.418 117,050 -0.01(-0.17%)
Oct 14, 2019 3.441 3.469 3.418 3.424 87,024 -0.01(-0.33%)
Oct 11, 2019 3.452 3.466 3.424 3.435 329,752 -0.01(-0.17%)
Oct 10, 2019 3.441 3.481 3.424 3.441 216,339 +0.02(+0.67%)
Oct 09, 2019 3.446 3.466 3.379 3.418 82,244 -0.03(-0.83%)
Oct 08, 2019 3.412 3.464 3.326 3.446 122,184 +0.02(+0.50%)
Oct 07, 2019 3.498 3.498 3.412 3.429 191,012 +0.06(+1.87%)
Oct 04, 2019 3.309 3.378 3.274 3.366 205,071 +0.07(+2.09%)
Oct 03, 2019 3.297 3.343 3.286 3.297 146,463 -0.02(-0.69%)
Oct 02, 2019 3.395 3.395 3.303 3.320 171,105 -0.07(-2.03%)
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.