Skip to main content

Sutter Rock Capital Corp (NQ: SSSS )

4.020 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 3.830 3.977 3.830 3.940 141,287 +0.14(+3.68%)
Dec 30, 2022 3.810 3.860 3.755 3.800 240,381 -0.07(-1.81%)
Dec 29, 2022 3.670 3.950 3.670 3.870 243,587 +0.17(+4.59%)
Dec 28, 2022 3.660 3.727 3.645 3.700 246,946 -0.03(-0.80%)
Dec 27, 2022 3.780 3.780 3.668 3.730 242,196 -0.11(-2.86%)
Dec 23, 2022 3.820 3.850 3.740 3.840 131,581 -0.03(-0.78%)
Dec 22, 2022 3.920 3.920 3.720 3.870 177,327 -0.06(-1.53%)
Dec 21, 2022 3.680 3.950 3.680 3.930 245,308 +0.25(+6.79%)
Dec 20, 2022 3.650 3.700 3.600 3.680 235,984 +0.01(+0.27%)
Dec 19, 2022 3.700 3.700 3.650 3.670 188,845 -0.03(-0.81%)
Dec 16, 2022 3.700 3.720 3.620 3.700 250,371 -0.04(-1.07%)
Dec 15, 2022 3.720 3.850 3.660 3.740 237,020 +0.02(+0.54%)
Dec 14, 2022 3.750 3.818 3.670 3.720 141,681 -0.08(-2.11%)
Dec 13, 2022 3.840 3.905 3.780 3.800 217,978 +0.04(+1.06%)
Dec 12, 2022 3.750 3.850 3.700 3.760 151,674 +0.02(+0.53%)
Dec 09, 2022 3.750 3.840 3.735 3.740 153,951 -0.01(-0.27%)
Dec 08, 2022 3.730 3.830 3.700 3.750 157,046 +0.04(+1.08%)
Dec 07, 2022 3.680 3.770 3.660 3.710 189,793 -0.03(-0.80%)
Dec 06, 2022 3.850 3.856 3.650 3.740 243,841 -0.11(-2.86%)
Dec 05, 2022 4.020 4.050 3.850 3.850 224,634 -0.21(-5.17%)
Dec 02, 2022 4.030 4.080 3.960 4.060 96,129 -0.01(-0.25%)
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.