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

Sutter Rock Capital Corp (NQ: SSSS )

3.760 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 8.531 8.531 8.531 1,511,653 -0.13(-1.50%)
Dec 30, 2020 8.199 8.929 8.153 8.662 1,511,653 +0.46(+5.64%)
Dec 29, 2020 8.082 8.218 8.075 8.199 362,904 +0.02(+0.24%)
Dec 28, 2020 8.102 8.295 8.054 8.179 587,907 +0.14(+1.75%)
Dec 24, 2020 8.090 8.160 7.904 8.038 193,596 -0.05(-0.63%)
Dec 23, 2020 8.083 8.314 7.968 8.090 467,302 +0.09(+1.12%)
Dec 22, 2020 7.968 8.115 7.949 8.000 477,682 +0.08(+0.97%)
Dec 21, 2020 7.686 8.006 7.686 7.923 728,249 +0.03(+0.41%)
Dec 18, 2020 8.058 8.058 7.769 7.891 563,459 -0.16(-1.99%)
Dec 17, 2020 8.006 8.134 7.923 8.051 308,781 +0.04(+0.48%)
Dec 16, 2020 8.013 8.147 7.974 8.013 257,004 -0.09(-1.11%)
Dec 15, 2020 8.013 8.122 7.904 8.102 217,875 +0.05(+0.64%)
Dec 14, 2020 8.096 8.263 8.006 8.051 265,758 -0.05(-0.63%)
Dec 11, 2020 8.064 8.218 7.981 8.102 269,317 +0.02(+0.24%)
Dec 10, 2020 7.910 8.154 7.622 8.083 440,965 +0.12(+1.53%)
Dec 09, 2020 8.205 8.288 7.872 7.962 617,704 -0.35(-4.24%)
Dec 08, 2020 8.134 8.346 7.872 8.314 704,491 +0.33(+4.09%)
Dec 07, 2020 7.808 8.096 7.673 7.987 604,288 +0.22(+2.80%)
Dec 04, 2020 7.622 7.910 7.462 7.769 711,154 +0.31(+4.12%)
Dec 03, 2020 7.417 7.648 7.385 7.462 315,765 +0.14(+1.92%)
Dec 02, 2020 7.481 7.513 7.174 7.321 671,497 -0.40(-5.22%)
Dec 01, 2020 8.160 8.160 7.603 7.725 681,028 -0.32(-3.98%)
Nov 30, 2020 7.994 8.173 7.488 8.045 757,981 +0.06(+0.72%)
Nov 27, 2020 8.045 8.480 7.865 7.987 1,439,015 +0.22(+2.80%)
Nov 25, 2020 7.372 7.859 7.283 7.769 1,030,120 +0.35(+4.75%)
Nov 24, 2020 7.718 7.750 7.251 7.417 946,903 -0.17(-2.28%)
Nov 23, 2020 7.270 7.686 7.270 7.590 1,149,412 +0.31(+4.31%)
Nov 20, 2020 7.116 7.507 6.950 7.276 1,153,148 +0.08(+1.16%)
Nov 19, 2020 6.789 7.257 6.764 7.193 690,822 +0.47(+7.05%)
Nov 18, 2020 6.757 6.885 6.604 6.719 644,709 +0.13(+2.04%)
Nov 17, 2020 6.245 6.655 6.155 6.584 798,551 +0.28(+4.47%)
Nov 16, 2020 6.264 6.463 6.155 6.303 586,205 +0.04(+0.61%)
Nov 13, 2020 6.251 6.315 6.149 6.264 486,645 +0.02(+0.31%)
Nov 12, 2020 6.335 6.354 6.114 6.245 739,271 +0.05(+0.83%)
Nov 11, 2020 5.925 6.347 5.893 6.194 618,061 +0.26(+4.32%)
Nov 10, 2020 6.213 6.213 5.611 5.938 816,124 -0.07(-1.17%)
Nov 09, 2020 6.456 6.469 5.893 6.008 1,237,987 -0.08(-1.37%)
Nov 06, 2020 5.629 6.278 5.629 6.091 1,411,951 +0.42(+7.49%)
Nov 05, 2020 5.367 5.804 5.367 5.667 611,245 +0.32(+6.07%)
Nov 04, 2020 5.224 5.367 5.074 5.342 339,712 +0.16(+3.01%)
Nov 03, 2020 5.180 5.305 5.146 5.186 363,224 +0.04(+0.73%)
Nov 02, 2020 5.143 5.224 5.105 5.149 355,964 +0.01(+0.12%)
Oct 30, 2020 5.367 5.374 5.099 5.143 587,565 -0.21(-3.96%)
Oct 29, 2020 5.211 5.517 5.149 5.355 620,056 +0.18(+3.50%)
Oct 28, 2020 5.118 5.205 5.012 5.174 571,833 -0.06(-1.19%)
Oct 27, 2020 5.086 5.261 5.068 5.236 514,365 +0.14(+2.69%)
Oct 26, 2020 5.105 5.205 5.043 5.099 402,777 -0.05(-0.97%)
Oct 23, 2020 5.261 5.305 5.143 5.149 317,416 -0.07(-1.32%)
Oct 22, 2020 5.111 5.267 5.086 5.217 326,192 +0.09(+1.83%)
Oct 21, 2020 5.230 5.292 5.124 5.124 646,613 -0.19(-3.53%)
Oct 20, 2020 5.061 5.355 5.061 5.311 579,183 +0.22(+4.29%)
Oct 19, 2020 5.286 5.336 5.068 5.093 744,611 -0.16(-3.09%)
Oct 16, 2020 5.143 5.286 5.105 5.255 491,587 +0.10(+1.94%)
Oct 15, 2020 5.093 5.168 5.055 5.155 715,368 -0.04(-0.72%)
Oct 14, 2020 5.305 5.330 5.068 5.193 1,144,595 -0.09(-1.65%)
Oct 13, 2020 5.286 5.548 5.193 5.280 993,087 -0.06(-1.17%)
Oct 12, 2020 5.617 5.648 5.267 5.342 2,179,996 -0.29(-5.10%)
Oct 09, 2020 5.711 5.760 5.598 5.629 951,769 -0.12(-2.06%)
Oct 08, 2020 5.767 5.854 5.623 5.748 1,165,301 -0.01(-0.11%)
Oct 07, 2020 5.698 5.823 5.698 5.754 947,713 +0.07(+1.21%)
Oct 06, 2020 5.648 5.779 5.636 5.686 1,501,608 +0.01(+0.22%)
Oct 05, 2020 5.804 5.979 5.673 5.673 1,360,436 -0.07(-1.30%)
Oct 02, 2020 5.729 6.079 5.642 5.748 1,604,067 -0.11(-1.92%)
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.