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: 4:00 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 (%)
Apr 29, 2022 8.160 8.438 8.130 8.180 273,429 -0.04(-0.49%)
Apr 28, 2022 8.310 8.359 7.990 8.220 263,389 -0.01(-0.12%)
Apr 27, 2022 8.220 8.380 8.190 8.230 255,223 +0.01(+0.12%)
Apr 26, 2022 8.420 8.450 8.210 8.220 301,998 -0.24(-2.84%)
Apr 25, 2022 8.410 8.500 8.280 8.460 280,483 -0.02(-0.24%)
Apr 22, 2022 8.670 8.672 8.450 8.480 199,137 -0.19(-2.19%)
Apr 21, 2022 8.950 9.020 8.660 8.670 219,373 -0.19(-2.14%)
Apr 20, 2022 8.900 9.010 8.830 8.860 164,741 -0.08(-0.89%)
Apr 19, 2022 8.870 9.040 8.870 8.940 234,968 +0.14(+1.59%)
Apr 18, 2022 8.880 9.010 8.770 8.800 396,498 -0.08(-0.90%)
Apr 14, 2022 8.880 8.990 8.830 8.880 204,448 +0.02(+0.23%)
Apr 13, 2022 8.710 8.860 8.640 8.860 253,399 +0.19(+2.19%)
Apr 12, 2022 8.420 8.775 8.420 8.670 430,093 +0.41(+4.96%)
Apr 11, 2022 8.260 8.370 8.170 8.260 277,120 -0.12(-1.43%)
Apr 08, 2022 8.220 8.520 8.210 8.380 185,796 +0.17(+2.07%)
Apr 07, 2022 8.500 8.540 8.140 8.210 472,001 -0.25(-2.96%)
Apr 06, 2022 8.510 8.641 8.380 8.460 274,566 -0.15(-1.74%)
Apr 05, 2022 8.710 8.820 8.570 8.610 251,016 -0.07(-0.81%)
Apr 04, 2022 8.690 8.827 8.620 8.680 274,941 +0.04(+0.46%)
Apr 01, 2022 8.630 8.700 8.530 8.640 251,668 +0.01(+0.12%)
Mar 31, 2022 8.570 8.770 8.550 8.630 230,849 +0.05(+0.58%)
Mar 30, 2022 8.850 8.850 8.530 8.580 553,765 -0.26(-2.94%)
Mar 29, 2022 8.860 9.034 8.800 8.840 332,850 -0.01(-0.11%)
Mar 28, 2022 8.910 8.990 8.760 8.850 448,721 -0.08(-0.90%)
Mar 25, 2022 9.270 9.330 8.880 8.930 499,434 -0.39(-4.18%)
Mar 24, 2022 9.250 9.380 9.070 9.320 285,242 +0.13(+1.41%)
Mar 23, 2022 9.585 9.585 9.150 9.190 343,818 -0.33(-3.43%)
Mar 22, 2022 9.467 9.684 9.417 9.516 409,934 +0.11(+1.16%)
Mar 21, 2022 9.536 9.733 9.328 9.407 601,996 -0.08(-0.83%)
Mar 18, 2022 9.239 9.536 9.220 9.486 398,536 +0.22(+2.35%)
Mar 17, 2022 8.903 9.308 8.854 9.269 394,474 +0.39(+4.34%)
Mar 16, 2022 8.785 8.894 8.637 8.884 423,282 +0.21(+2.39%)
Mar 15, 2022 8.373 8.805 8.311 8.676 486,831 +0.50(+6.17%)
Mar 14, 2022 8.854 8.894 8.074 8.172 1,110,291 -0.72(-8.11%)
Mar 11, 2022 8.913 9.032 8.745 8.894 599,961 +0.08(+0.90%)
Mar 10, 2022 9.694 9.793 8.716 8.815 2,652,314 -2.38(-21.27%)
Mar 09, 2022 11.07 11.36 10.99 11.20 434,498 +0.35(+3.19%)
Mar 08, 2022 10.80 10.95 10.65 10.85 356,486 +0.06(+0.55%)
Mar 07, 2022 11.22 11.23 10.78 10.79 380,273 -0.39(-3.45%)
Mar 04, 2022 11.27 11.37 11.09 11.18 264,889 -0.05(-0.44%)
Mar 03, 2022 11.28 11.33 11.19 11.23 179,533 -0.04(-0.35%)
Mar 02, 2022 11.30 11.39 11.17 11.27 282,411 -0.06(-0.52%)
Mar 01, 2022 11.27 11.37 11.10 11.32 253,658 +0.04(+0.35%)
Feb 28, 2022 11.21 11.50 11.21 11.28 308,583 +0.08(+0.70%)
Feb 25, 2022 11.29 11.22 11.10 11.21 215,078 +0.16(+1.43%)
Feb 24, 2022 10.71 11.05 10.21 11.05 575,830 +0.02(+0.18%)
Feb 23, 2022 11.34 11.43 11.01 11.03 259,108 -0.19(-1.67%)
Feb 22, 2022 11.08 11.42 11.08 11.22 322,908 -0.04(-0.35%)
Feb 18, 2022 11.26 0 -0.22(-1.89%)
Feb 17, 2022 11.54 11.73 11.44 11.47 299,782 -0.26(-2.19%)
Feb 16, 2022 11.77 11.92 11.70 11.73 180,737 -0.07(-0.59%)
Feb 15, 2022 11.58 11.87 11.58 11.80 283,764 +0.36(+3.11%)
Feb 14, 2022 11.50 11.61 11.40 11.44 246,960 -0.09(-0.77%)
Feb 11, 2022 11.70 11.86 11.47 11.53 289,530 -0.21(-1.77%)
Feb 10, 2022 11.79 12.04 11.67 11.74 339,542 -0.05(-0.42%)
Feb 09, 2022 11.77 11.88 11.72 11.79 263,915 +0.12(+1.02%)
Feb 08, 2022 11.86 11.91 11.66 11.67 274,249 -0.22(-1.83%)
Feb 07, 2022 11.86 11.96 11.71 11.89 376,591 -0.03(-0.25%)
Feb 04, 2022 11.95 11.95 11.68 11.92 336,986 +0.09(+0.75%)
Feb 03, 2022 11.97 11.80 11.83 244,805 -0.20(-1.64%)
Feb 02, 2022 12.16 12.21 12.00 12.03 261,433 -0.14(-1.14%)
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.