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

Sutter Rock Capital Corp (NQ: SSSS )

3.810 -0.040 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 8.450 8.480 7.842 8.091 1,776,507 -0.36(-4.24%)
Aug 28, 2020 8.359 8.561 8.262 8.450 1,378,315 +0.17(+2.06%)
Aug 27, 2020 8.790 8.918 8.164 8.280 2,446,302 -0.30(-3.54%)
Aug 26, 2020 8.328 8.888 8.146 8.584 4,103,206 +0.59(+7.38%)
Aug 25, 2020 8.055 8.073 7.721 7.994 1,706,088 +0.05(+0.61%)
Aug 24, 2020 7.714 7.994 7.398 7.945 1,549,533 +0.28(+3.65%)
Aug 21, 2020 7.787 7.939 7.623 7.666 1,250,995 -0.01(-0.08%)
Aug 20, 2020 7.581 7.763 7.520 7.672 462,675 +0.12(+1.53%)
Aug 19, 2020 7.660 7.836 7.544 7.556 833,220 -0.16(-2.13%)
Aug 18, 2020 7.757 7.781 7.544 7.721 680,910 -0.04(-0.47%)
Aug 17, 2020 7.641 7.927 7.623 7.757 523,811 +0.14(+1.84%)
Aug 14, 2020 7.690 7.745 7.477 7.617 809,651 -0.16(-2.11%)
Aug 13, 2020 7.933 8.176 7.727 7.781 1,048,064 +0.13(+1.67%)
Aug 12, 2020 7.769 7.952 7.623 7.654 546,477 -0.09(-1.10%)
Aug 11, 2020 8.006 8.152 7.666 7.739 997,713 -0.18(-2.30%)
Aug 10, 2020 8.499 8.499 7.842 7.921 723,389 -0.31(-3.77%)
Aug 07, 2020 8.424 8.511 7.937 8.231 1,063,608 -0.20(-2.42%)
Aug 06, 2020 7.931 8.718 7.907 8.436 1,399,333 +0.68(+8.76%)
Aug 05, 2020 7.919 7.919 7.672 7.756 877,557 +0.05(+0.70%)
Aug 04, 2020 7.702 7.907 7.594 7.702 778,260 +0.05(+0.71%)
Aug 03, 2020 7.660 7.816 7.546 7.648 619,424 +0.07(+0.87%)
Jul 31, 2020 7.726 7.756 7.438 7.582 558,332 -0.09(-1.18%)
Jul 30, 2020 7.810 7.816 7.558 7.672 483,578 -0.16(-2.00%)
Jul 29, 2020 7.804 7.882 7.594 7.828 622,438 +0.01(+0.15%)
Jul 28, 2020 7.708 7.961 7.666 7.816 426,732 +0.02(+0.23%)
Jul 27, 2020 8.105 8.231 7.582 7.798 1,123,852 -0.22(-2.70%)
Jul 24, 2020 7.822 8.237 7.666 8.015 735,129 -0.07(-0.82%)
Jul 23, 2020 8.237 8.414 7.961 8.081 736,587 -0.07(-0.88%)
Jul 22, 2020 8.231 8.249 7.371 8.153 1,736,772 -0.10(-1.17%)
Jul 21, 2020 8.935 8.941 7.949 8.249 2,388,346 -0.35(-4.12%)
Jul 20, 2020 8.418 8.965 8.418 8.604 2,854,938 +0.50(+6.16%)
Jul 17, 2020 8.075 8.297 7.846 8.105 974,295 +0.12(+1.51%)
Jul 16, 2020 7.774 8.285 7.702 7.985 1,683,969 +0.29(+3.83%)
Jul 15, 2020 7.426 7.846 7.377 7.690 1,932,664 +0.40(+5.53%)
Jul 14, 2020 7.215 7.407 6.842 7.287 1,559,642 +0.08(+1.08%)
Jul 13, 2020 7.065 7.510 6.800 7.209 5,691,442 +1.33(+22.60%)
Jul 10, 2020 6.013 6.043 5.748 5.880 331,639 -0.08(-1.31%)
Jul 09, 2020 5.874 6.121 5.784 5.958 523,531 +0.15(+2.59%)
Jul 08, 2020 5.898 6.001 5.574 5.808 426,966 +0.05(+0.94%)
Jul 07, 2020 5.568 6.151 5.514 5.754 921,901 +0.33(+6.10%)
Jul 06, 2020 5.526 5.526 5.339 5.423 236,304 -0.04(-0.77%)
Jul 02, 2020 5.261 5.631 5.261 5.465 635,836 +0.28(+5.33%)
Jul 01, 2020 5.141 5.435 5.141 5.189 332,043 +0.10(+1.89%)
Jun 30, 2020 5.447 5.501 4.996 5.093 545,291 -0.38(-7.03%)
Jun 29, 2020 5.435 5.508 5.195 5.477 279,385 +0.10(+1.79%)
Jun 26, 2020 5.087 5.405 5.082 5.381 340,288 +0.29(+5.79%)
Jun 25, 2020 5.357 5.429 5.008 5.087 361,407 -0.27(-5.05%)
Jun 24, 2020 5.099 5.447 5.020 5.357 279,704 +0.25(+4.95%)
Jun 23, 2020 4.882 5.231 4.882 5.105 353,354 +0.22(+4.56%)
Jun 22, 2020 5.520 5.568 4.816 4.882 711,589 -0.64(-11.64%)
Jun 19, 2020 5.465 5.826 5.417 5.526 603,404 +0.14(+2.68%)
Jun 18, 2020 5.255 5.652 5.231 5.381 607,926 +0.16(+3.11%)
Jun 17, 2020 5.508 5.514 5.111 5.219 769,924 -0.28(-5.14%)
Jun 16, 2020 4.648 5.706 4.624 5.501 2,053,857 +0.96(+21.19%)
Jun 15, 2020 4.684 4.720 4.395 4.539 866,958 -0.07(-1.56%)
Jun 12, 2020 4.209 4.624 4.071 4.612 1,285,145 +0.61(+15.17%)
Jun 11, 2020 4.046 4.239 3.950 4.004 582,629 -0.04(-0.89%)
Jun 10, 2020 4.046 4.058 3.985 4.040 453,170 +0.13(+3.38%)
Jun 09, 2020 3.914 4.010 3.884 3.908 141,435 -0.02(-0.61%)
Jun 08, 2020 3.998 4.010 3.902 3.932 109,364 -0.03(-0.76%)
Jun 05, 2020 3.968 3.998 3.836 3.962 130,892 +0.04(+0.92%)
Jun 04, 2020 3.878 3.944 3.821 3.926 138,252 +0.04(+1.08%)
Jun 03, 2020 3.788 3.908 3.752 3.884 134,207 +0.11(+2.87%)
Jun 02, 2020 3.878 3.878 3.723 3.776 242,609 -0.13(-3.24%)
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.