Skip to main content

Sutter Rock Capital Corp (NQ: SSSS )

4.550 -0.170 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.010 9.010 8.391 8.663 212,425 +0.05(+0.62%)
Feb 25, 2021 8.868 9.034 8.530 8.610 265,783 -0.20(-2.26%)
Feb 24, 2021 8.928 9.127 8.765 8.809 170,517 -0.15(-1.70%)
Feb 23, 2021 8.842 9.014 8.225 8.961 555,207 -0.20(-2.17%)
Feb 22, 2021 9.386 9.452 9.021 9.160 464,560 -0.21(-2.20%)
Feb 19, 2021 9.134 9.618 9.097 9.366 309,818 +0.33(+3.67%)
Feb 18, 2021 8.855 9.074 8.842 9.034 316,652 +0.09(+0.96%)
Feb 17, 2021 9.047 9.233 8.835 8.948 320,556 -0.15(-1.68%)
Feb 16, 2021 9.313 9.379 8.795 9.100 675,362 -0.36(-3.85%)
Feb 12, 2021 9.498 9.604 9.386 9.465 199,761 -0.11(-1.18%)
Feb 11, 2021 9.949 10.04 9.419 9.578 464,289 -0.31(-3.09%)
Feb 10, 2021 10.31 10.31 9.843 9.883 273,086 -0.35(-3.44%)
Feb 09, 2021 9.910 10.29 9.910 10.23 325,487 +0.33(+3.28%)
Feb 08, 2021 9.810 10.27 9.810 9.910 489,655 +0.12(+1.22%)
Feb 05, 2021 9.465 9.863 9.465 9.790 475,206 +0.33(+3.43%)
Feb 04, 2021 9.319 9.624 9.306 9.465 153,401 +0.11(+1.21%)
Feb 03, 2021 9.326 9.620 9.268 9.352 347,110 +0.03(+0.28%)
Feb 02, 2021 9.945 10.01 9.235 9.326 721,909 -0.46(-4.66%)
Feb 01, 2021 9.561 9.959 9.398 9.783 1,515,486 +0.22(+2.32%)
Jan 29, 2021 9.770 9.959 9.216 9.561 528,435 -0.08(-0.88%)
Jan 28, 2021 9.932 9.972 9.326 9.646 459,118 -0.03(-0.34%)
Jan 27, 2021 9.411 10.35 9.300 9.678 1,003,166 +0.00(+0.00%)
Jan 26, 2021 9.776 9.776 9.581 9.678 378,785 -0.07(-0.74%)
Jan 25, 2021 9.704 10.10 9.515 9.750 833,305 +0.20(+2.05%)
Jan 22, 2021 9.007 9.574 8.974 9.554 730,511 +0.42(+4.64%)
Jan 21, 2021 9.268 9.296 9.000 9.131 376,724 -0.09(-0.99%)
Jan 20, 2021 9.561 9.620 9.137 9.222 355,157 -0.37(-3.87%)
Jan 19, 2021 9.307 9.639 9.229 9.594 397,710 +0.39(+4.25%)
Jan 15, 2021 9.352 9.483 9.033 9.203 377,453 -0.15(-1.60%)
Jan 14, 2021 9.209 9.554 9.209 9.352 326,790 +0.14(+1.49%)
Jan 13, 2021 9.287 9.561 9.066 9.216 537,867 -0.18(-1.87%)
Jan 12, 2021 9.352 9.444 9.209 9.392 378,603 +0.17(+1.84%)
Jan 11, 2021 8.994 9.613 8.961 9.222 838,706 +0.24(+2.69%)
Jan 08, 2021 8.896 9.027 8.720 8.981 458,621 -0.01(-0.07%)
Jan 07, 2021 8.831 9.079 8.694 8.987 560,234 +0.35(+4.08%)
Jan 06, 2021 8.727 8.948 8.570 8.636 514,825 -0.07(-0.82%)
Jan 05, 2021 8.792 9.027 8.636 8.707 631,055 -0.07(-0.82%)
Jan 04, 2021 8.668 8.844 8.095 8.779 1,133,699 +0.25(+2.90%)
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%)
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.