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

Sutter Rock Capital Corp (NQ: SSSS )

3.790 -0.050 (-1.30%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.540 3.640 3.540 3.620 132,922 +0.06(+1.69%)
Mar 30, 2023 3.610 3.650 3.510 3.560 162,097 -0.07(-1.93%)
Mar 29, 2023 3.620 3.660 3.571 3.630 111,567 +0.03(+0.83%)
Mar 28, 2023 3.630 3.680 3.550 3.600 125,476 -0.03(-0.83%)
Mar 27, 2023 3.580 3.660 3.550 3.630 190,316 +0.06(+1.68%)
Mar 24, 2023 3.560 3.600 3.510 3.570 105,864 +0.00(+0.00%)
Mar 23, 2023 3.500 3.640 3.460 3.570 196,613 +0.03(+0.85%)
Mar 22, 2023 3.460 3.600 3.450 3.540 287,593 +0.04(+1.14%)
Mar 21, 2023 3.500 3.540 3.370 3.500 353,839 +0.03(+0.86%)
Mar 20, 2023 3.460 3.640 3.370 3.470 1,886,899 +0.54(+18.43%)
Mar 17, 2023 3.010 3.110 2.900 2.930 530,408 -0.16(-5.18%)
Mar 16, 2023 3.130 3.140 2.910 3.090 244,538 +0.08(+2.66%)
Mar 15, 2023 3.050 3.099 2.940 3.010 146,296 -0.06(-1.95%)
Mar 14, 2023 3.220 3.270 3.040 3.070 207,431 -0.07(-2.23%)
Mar 13, 2023 3.130 3.260 3.100 3.140 249,199 -0.10(-3.09%)
Mar 10, 2023 3.460 3.480 3.200 3.240 212,357 -0.22(-6.36%)
Mar 09, 2023 3.710 3.775 3.410 3.460 275,553 -0.25(-6.74%)
Mar 08, 2023 3.750 3.750 3.670 3.710 44,326 +0.03(+0.82%)
Mar 07, 2023 3.680 3.730 3.650 3.680 63,861 +0.02(+0.55%)
Mar 06, 2023 3.750 3.770 3.660 3.660 121,269 -0.11(-2.92%)
Mar 03, 2023 3.730 3.800 3.696 3.770 116,549 +0.03(+0.80%)
Mar 02, 2023 3.620 3.740 3.610 3.740 107,027 +0.10(+2.75%)
Mar 01, 2023 3.700 3.726 3.640 3.640 92,833 -0.06(-1.62%)
Feb 28, 2023 3.720 3.759 3.650 3.700 135,297 -0.02(-0.54%)
Feb 27, 2023 3.750 3.800 3.690 3.720 93,473 -0.01(-0.27%)
Feb 24, 2023 3.780 3.810 3.700 3.730 75,934 -0.10(-2.61%)
Feb 23, 2023 3.790 3.850 3.710 3.830 77,425 +0.07(+1.86%)
Feb 22, 2023 3.800 3.818 3.730 3.760 186,846 -0.05(-1.31%)
Feb 21, 2023 3.750 3.830 3.750 3.810 105,848 +0.01(+0.26%)
Feb 17, 2023 3.830 3.840 3.760 3.800 118,255 -0.04(-1.04%)
Feb 16, 2023 3.900 3.901 3.815 3.840 101,104 -0.06(-1.54%)
Feb 15, 2023 3.910 3.910 3.850 3.900 66,804 +0.03(+0.78%)
Feb 14, 2023 3.860 3.918 3.850 3.870 86,139 +0.01(+0.26%)
Feb 13, 2023 3.870 3.890 3.820 3.860 65,135 +0.00(+0.00%)
Feb 10, 2023 3.890 3.892 3.811 3.860 73,177 +0.03(+0.78%)
Feb 09, 2023 3.960 4.000 3.811 3.830 169,067 -0.12(-3.04%)
Feb 08, 2023 4.000 4.020 3.920 3.950 176,939 -0.07(-1.74%)
Feb 07, 2023 4.000 4.069 3.945 4.020 263,791 +0.00(+0.00%)
Feb 06, 2023 4.050 4.070 3.980 4.020 89,835 -0.05(-1.23%)
Feb 03, 2023 4.140 4.190 4.010 4.070 109,960 -0.05(-1.21%)
Feb 02, 2023 4.070 4.200 4.020 4.120 232,148 +0.11(+2.74%)
Feb 01, 2023 4.020 4.080 3.970 4.010 261,470 +0.01(+0.25%)
Jan 31, 2023 4.000 4.130 3.970 4.000 223,405 +0.00(+0.00%)
Jan 30, 2023 4.160 4.160 3.970 4.000 151,462 -0.16(-3.85%)
Jan 27, 2023 4.100 4.170 4.080 4.160 106,093 +0.03(+0.73%)
Jan 26, 2023 4.190 4.250 4.070 4.130 83,279 -0.04(-0.96%)
Jan 25, 2023 4.110 4.190 4.000 4.170 103,163 +0.07(+1.71%)
Jan 24, 2023 4.340 4.378 4.072 4.100 116,779 -0.22(-5.09%)
Jan 23, 2023 4.340 4.380 4.250 4.320 109,896 +0.05(+1.17%)
Jan 20, 2023 4.310 4.333 4.260 4.270 63,343 -0.04(-0.93%)
Jan 19, 2023 4.360 4.370 4.270 4.310 78,911 -0.14(-3.15%)
Jan 18, 2023 4.690 4.740 4.360 4.450 141,948 -0.19(-4.09%)
Jan 17, 2023 4.670 4.861 4.600 4.640 161,826 +0.04(+0.87%)
Jan 13, 2023 4.450 4.640 4.430 4.600 109,374 +0.16(+3.60%)
Jan 12, 2023 4.360 4.450 4.270 4.440 73,239 +0.07(+1.60%)
Jan 11, 2023 4.230 4.439 4.213 4.370 77,741 +0.12(+2.82%)
Jan 10, 2023 4.210 4.310 4.210 4.250 38,245 +0.00(+0.00%)
Jan 09, 2023 4.210 4.330 4.200 4.250 84,095 +0.04(+0.95%)
Jan 06, 2023 4.130 4.310 4.080 4.210 119,574 -0.01(-0.24%)
Jan 05, 2023 4.030 4.220 3.950 4.220 177,006 +0.16(+3.94%)
Jan 04, 2023 3.970 4.090 3.920 4.060 137,035 +0.12(+3.05%)
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.