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

Sutter Rock Capital Corp (NQ: SSSS )

3.855 +0.005 (+0.13%)
Streaming Delayed Price Updated: 12:53 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 (%)
Nov 30, 2020 7.994 8.173 7.488 8.045 757,981 +0.06(+0.72%)
Nov 27, 2020 8.045 8.480 7.865 7.987 1,439,015 +0.22(+2.80%)
Nov 25, 2020 7.372 7.859 7.283 7.769 1,030,120 +0.35(+4.75%)
Nov 24, 2020 7.718 7.750 7.251 7.417 946,903 -0.17(-2.28%)
Nov 23, 2020 7.270 7.686 7.270 7.590 1,149,412 +0.31(+4.31%)
Nov 20, 2020 7.116 7.507 6.950 7.276 1,153,148 +0.08(+1.16%)
Nov 19, 2020 6.789 7.257 6.764 7.193 690,822 +0.47(+7.05%)
Nov 18, 2020 6.757 6.885 6.604 6.719 644,709 +0.13(+2.04%)
Nov 17, 2020 6.245 6.655 6.155 6.584 798,551 +0.28(+4.47%)
Nov 16, 2020 6.264 6.463 6.155 6.303 586,205 +0.04(+0.61%)
Nov 13, 2020 6.251 6.315 6.149 6.264 486,645 +0.02(+0.31%)
Nov 12, 2020 6.335 6.354 6.114 6.245 739,271 +0.05(+0.83%)
Nov 11, 2020 5.925 6.347 5.893 6.194 618,061 +0.26(+4.32%)
Nov 10, 2020 6.213 6.213 5.611 5.938 816,124 -0.07(-1.17%)
Nov 09, 2020 6.456 6.469 5.893 6.008 1,237,987 -0.08(-1.37%)
Nov 06, 2020 5.629 6.278 5.629 6.091 1,411,951 +0.42(+7.49%)
Nov 05, 2020 5.367 5.804 5.367 5.667 611,245 +0.32(+6.07%)
Nov 04, 2020 5.224 5.367 5.074 5.342 339,712 +0.16(+3.01%)
Nov 03, 2020 5.180 5.305 5.146 5.186 363,224 +0.04(+0.73%)
Nov 02, 2020 5.143 5.224 5.105 5.149 355,964 +0.01(+0.12%)
Oct 30, 2020 5.367 5.374 5.099 5.143 587,565 -0.21(-3.96%)
Oct 29, 2020 5.211 5.517 5.149 5.355 620,056 +0.18(+3.50%)
Oct 28, 2020 5.118 5.205 5.012 5.174 571,833 -0.06(-1.19%)
Oct 27, 2020 5.086 5.261 5.068 5.236 514,365 +0.14(+2.69%)
Oct 26, 2020 5.105 5.205 5.043 5.099 402,777 -0.05(-0.97%)
Oct 23, 2020 5.261 5.305 5.143 5.149 317,416 -0.07(-1.32%)
Oct 22, 2020 5.111 5.267 5.086 5.217 326,192 +0.09(+1.83%)
Oct 21, 2020 5.230 5.292 5.124 5.124 646,613 -0.19(-3.53%)
Oct 20, 2020 5.061 5.355 5.061 5.311 579,183 +0.22(+4.29%)
Oct 19, 2020 5.286 5.336 5.068 5.093 744,611 -0.16(-3.09%)
Oct 16, 2020 5.143 5.286 5.105 5.255 491,587 +0.10(+1.94%)
Oct 15, 2020 5.093 5.168 5.055 5.155 715,368 -0.04(-0.72%)
Oct 14, 2020 5.305 5.330 5.068 5.193 1,144,595 -0.09(-1.65%)
Oct 13, 2020 5.286 5.548 5.193 5.280 993,087 -0.06(-1.17%)
Oct 12, 2020 5.617 5.648 5.267 5.342 2,179,996 -0.29(-5.10%)
Oct 09, 2020 5.711 5.760 5.598 5.629 951,769 -0.12(-2.06%)
Oct 08, 2020 5.767 5.854 5.623 5.748 1,165,301 -0.01(-0.11%)
Oct 07, 2020 5.698 5.823 5.698 5.754 947,713 +0.07(+1.21%)
Oct 06, 2020 5.648 5.779 5.636 5.686 1,501,608 +0.01(+0.22%)
Oct 05, 2020 5.804 5.979 5.673 5.673 1,360,436 -0.07(-1.30%)
Oct 02, 2020 5.729 6.079 5.642 5.748 1,604,067 -0.11(-1.92%)
Oct 01, 2020 6.572 6.572 5.520 5.860 6,377,835 -0.73(-11.07%)
Sep 30, 2020 8.097 8.292 6.292 6.590 9,743,226 -1.47(-18.25%)
Sep 29, 2020 7.866 8.322 7.641 8.061 4,488,323 +0.16(+2.00%)
Sep 28, 2020 8.055 8.085 7.763 7.903 2,952,390 +0.01(+0.15%)
Sep 25, 2020 7.453 7.964 7.380 7.891 1,993,203 +0.60(+8.26%)
Sep 24, 2020 7.532 7.562 7.058 7.289 1,002,477 -0.35(-4.61%)
Sep 23, 2020 7.812 7.958 7.569 7.641 1,242,050 -0.11(-1.41%)
Sep 22, 2020 7.532 7.903 7.447 7.751 1,204,880 +0.27(+3.66%)
Sep 21, 2020 7.471 7.635 7.246 7.477 877,914 -0.17(-2.23%)
Sep 18, 2020 7.751 7.775 7.332 7.648 1,327,979 -0.03(-0.40%)
Sep 17, 2020 7.660 7.745 7.447 7.678 1,115,266 -0.09(-1.17%)
Sep 16, 2020 7.356 8.012 7.210 7.769 2,556,936 +0.53(+7.30%)
Sep 15, 2020 7.338 7.435 7.088 7.240 582,600 -0.07(-1.00%)
Sep 14, 2020 7.301 7.593 7.186 7.313 812,092 +0.05(+0.67%)
Sep 11, 2020 7.477 7.556 6.924 7.265 1,069,556 -0.24(-3.24%)
Sep 10, 2020 7.696 7.793 7.429 7.508 826,642 -0.24(-3.06%)
Sep 09, 2020 7.751 7.879 7.702 7.745 707,889 +0.10(+1.27%)
Sep 08, 2020 7.380 7.812 7.301 7.648 809,720 +0.13(+1.70%)
Sep 04, 2020 7.502 7.690 7.043 7.520 1,547,582 -0.04(-0.56%)
Sep 03, 2020 7.721 7.812 7.447 7.562 1,091,230 -0.28(-3.57%)
Sep 02, 2020 7.964 8.049 7.629 7.842 1,281,276 -0.18(-2.20%)
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.