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

Sutter Rock Capital Corp (NQ: SSSS )

3.950 -0.100 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2020 6.714 6.740 6.463 6.588 642,545 -0.08(-1.18%)
Jul 30, 2020 6.787 6.792 6.567 6.667 556,516 -0.14(-2.00%)
Jul 29, 2020 6.781 6.849 6.599 6.802 716,320 +0.01(+0.15%)
Jul 28, 2020 6.698 6.917 6.661 6.792 491,096 +0.02(+0.23%)
Jul 27, 2020 7.043 7.152 6.588 6.776 1,293,362 -0.19(-2.70%)
Jul 24, 2020 6.797 7.158 6.661 6.964 846,008 -0.06(-0.82%)
Jul 23, 2020 7.158 7.311 6.917 7.022 847,686 -0.06(-0.88%)
Jul 22, 2020 7.152 7.168 6.405 7.084 1,998,728 -0.08(-1.17%)
Jul 21, 2020 7.764 7.769 6.907 7.168 2,748,579 -0.31(-4.12%)
Jul 20, 2020 7.314 7.790 7.314 7.476 3,285,547 +0.43(+6.16%)
Jul 17, 2020 7.017 7.210 6.818 7.043 1,121,248 +0.10(+1.51%)
Jul 16, 2020 6.755 7.199 6.693 6.938 1,937,961 +0.26(+3.83%)
Jul 15, 2020 6.452 6.818 6.411 6.682 2,224,167 +0.35(+5.53%)
Jul 14, 2020 6.269 6.437 5.946 6.332 1,794,883 +0.07(+1.08%)
Jul 13, 2020 6.139 6.525 5.909 6.264 6,549,880 +1.15(+22.60%)
Jul 10, 2020 5.225 5.251 4.995 5.110 381,660 -0.07(-1.31%)
Jul 09, 2020 5.104 5.319 5.026 5.178 602,495 +0.13(+2.59%)
Jul 08, 2020 5.125 5.214 4.843 5.047 491,366 +0.05(+0.94%)
Jul 07, 2020 4.838 5.345 4.791 5.000 1,060,951 +0.29(+6.10%)
Jul 06, 2020 4.801 4.801 4.639 4.713 271,945 -0.04(-0.77%)
Jul 02, 2020 4.571 4.893 4.571 4.749 731,739 +0.24(+5.33%)
Jul 01, 2020 4.467 4.723 4.467 4.509 382,125 +0.08(+1.89%)
Jun 30, 2020 4.733 4.780 4.342 4.425 627,537 -0.33(-7.03%)
Jun 29, 2020 4.723 4.786 4.514 4.760 321,525 +0.08(+1.79%)
Jun 26, 2020 4.420 4.697 4.416 4.676 391,613 +0.26(+5.79%)
Jun 25, 2020 4.655 4.718 4.352 4.420 415,918 -0.24(-5.05%)
Jun 24, 2020 4.430 4.733 4.362 4.655 321,892 +0.22(+4.95%)
Jun 23, 2020 4.242 4.545 4.242 4.436 406,650 +0.19(+4.56%)
Jun 22, 2020 4.796 4.838 4.185 4.242 818,918 -0.56(-11.64%)
Jun 19, 2020 4.749 5.063 4.707 4.801 694,415 +0.13(+2.68%)
Jun 18, 2020 4.566 4.911 4.545 4.676 699,620 +0.14(+3.11%)
Jun 17, 2020 4.786 4.791 4.441 4.535 886,052 -0.25(-5.14%)
Jun 16, 2020 4.039 4.958 4.018 4.780 2,363,639 +0.84(+21.19%)
Jun 15, 2020 4.070 4.101 3.819 3.945 997,721 -0.06(-1.56%)
Jun 12, 2020 3.657 4.018 3.537 4.007 1,478,983 +0.53(+15.17%)
Jun 11, 2020 3.516 3.683 3.433 3.480 670,507 -0.03(-0.89%)
Jun 10, 2020 3.516 3.527 3.463 3.511 521,521 +0.11(+3.38%)
Jun 09, 2020 3.401 3.485 3.375 3.396 162,768 -0.02(-0.61%)
Jun 08, 2020 3.474 3.485 3.391 3.417 125,859 -0.03(-0.76%)
Jun 05, 2020 3.448 3.474 3.333 3.443 150,635 +0.03(+0.92%)
Jun 04, 2020 3.370 3.427 3.320 3.412 159,105 +0.04(+1.08%)
Jun 03, 2020 3.291 3.396 3.260 3.375 154,450 +0.09(+2.87%)
Jun 02, 2020 3.370 3.370 3.235 3.281 279,201 -0.11(-3.24%)
Jun 01, 2020 3.344 3.417 3.281 3.391 101,335 +0.04(+1.09%)
May 29, 2020 3.344 3.370 3.239 3.354 213,033 -0.02(-0.47%)
May 28, 2020 3.344 3.422 3.302 3.370 110,796 +0.02(+0.62%)
May 27, 2020 3.244 3.391 3.229 3.349 263,181 +0.11(+3.39%)
May 26, 2020 3.286 3.291 3.197 3.239 207,122 -0.02(-0.64%)
May 22, 2020 3.234 3.260 3.197 3.260 41,726 +0.04(+1.13%)
May 21, 2020 3.239 3.265 3.208 3.224 97,130 -0.04(-1.12%)
May 20, 2020 3.229 3.281 3.213 3.260 227,825 +0.02(+0.65%)
May 19, 2020 3.239 3.255 3.173 3.239 103,871 +0.00(+0.00%)
May 18, 2020 3.218 3.271 3.187 3.239 86,541 +0.08(+2.48%)
May 15, 2020 3.145 3.265 3.114 3.161 149,295 +0.02(+0.50%)
May 14, 2020 3.213 3.234 3.098 3.145 139,964 -0.07(-2.11%)
May 13, 2020 3.265 3.281 3.150 3.213 130,447 -0.07(-2.23%)
May 12, 2020 3.307 3.328 3.239 3.286 114,750 -0.05(-1.41%)
May 11, 2020 3.255 3.338 3.166 3.333 141,367 +0.09(+2.90%)
May 08, 2020 3.281 3.323 3.218 3.239 98,956 -0.05(-1.59%)
May 07, 2020 3.244 3.328 3.239 3.291 65,866 +0.06(+1.78%)
May 06, 2020 3.291 3.318 3.218 3.234 44,595 -0.03(-0.88%)
May 05, 2020 3.370 3.370 3.250 3.263 107,684 -0.06(-1.81%)
May 04, 2020 3.271 3.396 3.197 3.323 174,002 +0.04(+1.27%)
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.