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

Sutter Rock Capital Corp (NQ: SSSS )

3.780 -0.050 (-1.31%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 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 (%)
Nov 30, 2022 4.030 4.130 3.924 4.110 255,154 +0.07(+1.73%)
Nov 29, 2022 4.130 4.130 4.020 4.040 105,548 -0.03(-0.74%)
Nov 28, 2022 4.200 4.200 4.040 4.070 114,348 -0.16(-3.78%)
Nov 25, 2022 4.170 4.260 4.162 4.230 52,041 +0.09(+2.05%)
Nov 23, 2022 4.110 4.240 4.080 4.145 122,433 +0.03(+0.85%)
Nov 22, 2022 4.110 4.120 4.000 4.110 139,443 +0.06(+1.48%)
Nov 21, 2022 4.130 4.130 4.010 4.050 151,376 -0.11(-2.64%)
Nov 18, 2022 4.180 4.235 4.030 4.160 163,546 +0.00(+0.00%)
Nov 17, 2022 4.200 4.200 4.120 4.160 120,332 -0.06(-1.42%)
Nov 16, 2022 4.340 4.380 4.210 4.220 150,899 -0.16(-3.65%)
Nov 15, 2022 4.280 4.495 4.250 4.380 204,128 +0.23(+5.54%)
Nov 14, 2022 4.250 4.275 4.100 4.150 203,484 -0.14(-3.26%)
Nov 11, 2022 4.170 4.390 4.117 4.290 207,225 +0.10(+2.39%)
Nov 10, 2022 4.200 4.320 4.100 4.190 274,446 +0.28(+7.16%)
Nov 09, 2022 4.260 4.490 3.900 3.910 371,693 -0.35(-8.22%)
Nov 08, 2022 4.360 4.380 4.230 4.260 139,887 -0.07(-1.62%)
Nov 07, 2022 4.120 4.330 4.120 4.330 167,202 +0.27(+6.65%)
Nov 04, 2022 4.070 4.120 4.010 4.060 85,623 +0.06(+1.50%)
Nov 03, 2022 4.000 4.060 3.960 4.000 130,074 -0.07(-1.72%)
Nov 02, 2022 4.140 4.150 4.020 4.070 160,029 -0.02(-0.49%)
Nov 01, 2022 4.080 4.190 4.070 4.090 165,950 +0.09(+2.25%)
Oct 31, 2022 4.110 4.178 4.000 4.000 128,441 -0.13(-3.15%)
Oct 28, 2022 4.070 4.130 4.060 4.130 92,071 +0.10(+2.48%)
Oct 27, 2022 4.020 4.100 3.980 4.030 132,564 +0.01(+0.25%)
Oct 26, 2022 4.050 4.100 3.980 4.020 128,194 -0.03(-0.74%)
Oct 25, 2022 3.810 4.050 3.810 4.050 173,117 +0.25(+6.58%)
Oct 24, 2022 3.860 3.860 3.700 3.800 154,622 -0.02(-0.52%)
Oct 21, 2022 3.760 3.820 3.700 3.820 99,643 +0.05(+1.33%)
Oct 20, 2022 3.830 3.910 3.760 3.770 76,583 -0.06(-1.57%)
Oct 19, 2022 3.910 3.910 3.770 3.830 113,692 -0.07(-1.79%)
Oct 18, 2022 3.950 4.080 3.900 3.900 160,554 -0.01(-0.26%)
Oct 17, 2022 3.840 4.020 3.810 3.910 188,770 +0.10(+2.62%)
Oct 14, 2022 3.980 4.080 3.800 3.810 165,405 -0.15(-3.79%)
Oct 13, 2022 3.710 4.010 3.620 3.960 283,029 +0.21(+5.60%)
Oct 12, 2022 3.780 3.780 3.720 3.750 94,707 -0.02(-0.53%)
Oct 11, 2022 3.800 3.840 3.720 3.770 161,712 +0.00(+0.00%)
Oct 10, 2022 3.920 3.930 3.760 3.770 140,912 -0.10(-2.58%)
Oct 07, 2022 4.000 4.000 3.820 3.870 114,044 -0.14(-3.49%)
Oct 06, 2022 4.070 4.150 4.010 4.010 86,218 -0.06(-1.47%)
Oct 05, 2022 4.150 4.165 4.010 4.070 126,245 -0.15(-3.55%)
Oct 04, 2022 3.970 4.250 3.960 4.220 207,041 +0.31(+7.93%)
Oct 03, 2022 3.940 3.970 3.800 3.910 167,809 +0.04(+1.03%)
Sep 30, 2022 4.010 4.090 3.870 3.870 190,467 -0.13(-3.25%)
Sep 29, 2022 4.170 4.170 3.950 4.000 153,482 -0.20(-4.76%)
Sep 28, 2022 4.070 4.250 4.050 4.200 137,787 +0.10(+2.44%)
Sep 27, 2022 4.200 4.230 4.050 4.100 164,232 -0.07(-1.68%)
Sep 26, 2022 4.370 4.440 4.139 4.170 199,331 -0.23(-5.23%)
Sep 23, 2022 4.490 4.499 4.350 4.400 215,949 -0.16(-3.51%)
Sep 22, 2022 4.730 4.753 4.500 4.560 243,667 -0.19(-4.00%)
Sep 21, 2022 4.900 4.920 4.740 4.750 199,090 -0.13(-2.66%)
Sep 20, 2022 5.050 5.055 4.870 4.880 244,046 -0.17(-3.37%)
Sep 19, 2022 5.010 5.110 4.892 5.050 263,720 -0.01(-0.20%)
Sep 16, 2022 5.220 5.220 5.000 5.060 475,736 -0.23(-4.35%)
Sep 15, 2022 5.350 5.440 5.288 5.290 188,284 -0.13(-2.49%)
Sep 14, 2022 5.650 5.688 5.390 5.425 281,372 -0.25(-4.32%)
Sep 13, 2022 5.810 5.840 5.640 5.670 184,482 -0.23(-3.90%)
Sep 12, 2022 6.040 6.070 5.900 5.900 184,966 -0.16(-2.64%)
Sep 09, 2022 5.910 6.090 5.910 6.060 113,200 +0.18(+3.06%)
Sep 08, 2022 5.920 5.940 5.800 5.880 191,673 -0.07(-1.18%)
Sep 07, 2022 5.750 5.983 5.750 5.950 95,010 +0.13(+2.23%)
Sep 06, 2022 6.180 6.200 5.710 5.820 421,841 -0.37(-5.98%)
Sep 02, 2022 6.350 6.370 6.170 6.190 158,019 -0.15(-2.37%)
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.