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

Sutter Rock Capital Corp (NQ: SSSS )

3.820 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 11.03 11.04 10.79 10.79 344,264 -0.25(-2.26%)
May 27, 2021 10.95 11.07 10.84 11.04 259,095 +0.09(+0.81%)
May 26, 2021 10.99 11.04 10.75 10.95 350,136 +0.12(+1.11%)
May 25, 2021 10.83 11.05 10.79 10.83 263,441 -0.02(-0.15%)
May 24, 2021 10.91 10.91 10.69 10.85 372,562 -0.02(-0.15%)
May 21, 2021 10.79 11.20 10.75 10.87 412,788 +0.06(+0.60%)
May 20, 2021 10.74 10.85 10.62 10.80 506,460 +0.08(+0.75%)
May 19, 2021 10.62 10.76 10.50 10.72 363,263 -0.10(-0.89%)
May 18, 2021 10.99 11.05 10.63 10.82 640,510 -0.19(-1.75%)
May 17, 2021 10.99 11.34 10.83 11.01 1,136,598 +0.54(+5.11%)
May 14, 2021 10.57 10.66 10.37 10.48 2,460,368 +0.03(+0.29%)
May 13, 2021 10.56 10.80 10.10 10.45 2,138,754 +0.16(+1.51%)
May 12, 2021 10.60 10.97 10.09 10.29 2,917,765 -0.11(-1.10%)
May 11, 2021 9.912 10.62 9.523 10.40 3,405,359 +0.55(+5.55%)
May 10, 2021 10.28 10.29 9.824 9.858 2,804,011 -0.17(-1.68%)
May 07, 2021 10.28 10.31 9.856 10.03 822,747 -0.17(-1.66%)
May 06, 2021 10.01 10.33 9.460 10.20 3,150,553 +0.58(+6.04%)
May 05, 2021 9.689 9.926 9.577 9.615 416,660 -0.05(-0.49%)
May 04, 2021 9.642 9.710 9.392 9.662 393,237 +0.03(+0.28%)
May 03, 2021 9.919 9.919 9.493 9.635 363,780 -0.19(-1.92%)
Apr 30, 2021 9.689 9.912 9.527 9.824 277,394 +0.11(+1.18%)
Apr 29, 2021 9.683 9.743 9.480 9.710 238,529 +0.03(+0.28%)
Apr 28, 2021 9.791 9.824 9.669 9.683 201,880 -0.09(-0.90%)
Apr 27, 2021 9.777 9.843 9.710 9.770 256,504 +0.00(+0.00%)
Apr 26, 2021 9.662 9.892 9.662 9.770 324,966 +0.09(+0.98%)
Apr 23, 2021 9.602 9.797 9.602 9.676 131,810 +0.04(+0.42%)
Apr 22, 2021 9.710 9.845 9.527 9.635 275,538 -0.07(-0.76%)
Apr 21, 2021 9.683 9.811 9.473 9.710 344,330 -0.04(-0.42%)
Apr 20, 2021 9.757 9.887 9.419 9.750 493,407 -0.07(-0.76%)
Apr 19, 2021 10.18 10.20 9.656 9.824 536,743 -0.45(-4.40%)
Apr 16, 2021 10.47 10.48 10.16 10.28 517,615 -0.18(-1.68%)
Apr 15, 2021 10.47 10.69 10.40 10.45 440,123 +0.11(+1.11%)
Apr 14, 2021 10.53 10.54 10.30 10.34 485,337 -0.08(-0.78%)
Apr 13, 2021 10.25 10.50 10.23 10.42 462,308 +0.11(+1.05%)
Apr 12, 2021 10.50 10.63 10.15 10.31 617,280 -0.17(-1.61%)
Apr 09, 2021 10.47 10.90 10.36 10.48 1,245,682 +0.19(+1.84%)
Apr 08, 2021 9.953 10.29 9.926 10.29 504,814 +0.41(+4.17%)
Apr 07, 2021 10.07 10.19 9.831 9.878 629,867 -0.20(-1.94%)
Apr 06, 2021 9.629 10.32 9.629 10.07 1,857,636 +0.29(+2.97%)
Apr 05, 2021 9.568 9.966 9.210 9.784 1,252,330 +0.26(+2.69%)
Apr 01, 2021 9.277 9.561 9.122 9.527 1,282,115 +0.38(+4.13%)
Mar 31, 2021 8.663 9.244 8.663 9.149 1,470,519 +0.39(+4.47%)
Mar 30, 2021 8.879 8.947 8.555 8.758 964,095 -0.06(-0.69%)
Mar 29, 2021 9.412 9.554 8.636 8.818 1,590,046 -0.57(-6.11%)
Mar 26, 2021 9.007 9.472 9.007 9.392 674,967 +0.29(+3.21%)
Mar 25, 2021 9.333 9.432 8.643 9.100 1,205,384 -0.21(-2.21%)
Mar 24, 2021 9.817 9.903 9.286 9.306 763,393 -0.50(-5.14%)
Mar 23, 2021 9.671 10.38 9.465 9.810 1,614,898 +0.36(+3.79%)
Mar 22, 2021 9.333 9.684 9.221 9.452 1,103,165 +0.52(+5.87%)
Mar 19, 2021 8.941 9.114 8.855 8.928 291,576 +0.00(+0.00%)
Mar 18, 2021 9.266 9.399 8.848 8.928 376,335 -0.31(-3.30%)
Mar 17, 2021 9.279 9.571 9.107 9.233 382,960 +0.07(+0.72%)
Mar 16, 2021 9.114 9.266 8.954 9.167 502,121 +0.05(+0.58%)
Mar 15, 2021 9.206 9.313 8.954 9.114 728,889 -0.03(-0.29%)
Mar 12, 2021 8.988 9.419 8.988 9.140 526,918 +0.13(+1.47%)
Mar 11, 2021 9.286 9.525 8.848 9.007 712,916 -0.15(-1.59%)
Mar 10, 2021 8.908 9.386 8.908 9.153 592,999 +0.34(+3.84%)
Mar 09, 2021 8.523 8.848 8.523 8.815 471,755 +0.33(+3.83%)
Mar 08, 2021 8.755 8.868 8.404 8.490 744,403 +0.16(+1.91%)
Mar 05, 2021 8.424 8.488 7.774 8.331 903,072 -0.03(-0.40%)
Mar 04, 2021 8.105 8.470 7.701 8.364 673,723 +0.19(+2.27%)
Mar 03, 2021 8.470 8.517 8.046 8.178 366,474 -0.35(-4.12%)
Mar 02, 2021 8.616 8.656 8.477 8.530 176,932 -0.07(-0.85%)
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.