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

Sutter Rock Capital Corp (NQ: SSSS )

5.030 -0.020 (-0.40%)
Streaming Delayed Price Updated: 1:54 PM EST, Nov 25, 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 22, 2024 4.910 5.100 4.890 5.050 251,571 +0.14(+2.85%)
Nov 21, 2024 4.910 4.980 4.895 4.910 73,953 +0.03(+0.61%)
Nov 20, 2024 4.880 4.950 4.810 4.880 93,003 -0.03(-0.61%)
Nov 19, 2024 4.950 5.010 4.866 4.910 53,794 -0.07(-1.41%)
Nov 18, 2024 4.900 5.035 4.895 4.980 562,543 +0.16(+3.32%)
Nov 15, 2024 5.040 5.040 4.820 4.820 195,535 -0.21(-4.17%)
Nov 14, 2024 4.750 5.030 4.750 5.030 226,127 +0.28(+5.89%)
Nov 13, 2024 4.970 5.025 4.750 4.750 189,832 -0.25(-5.00%)
Nov 12, 2024 5.190 5.190 4.940 5.000 134,093 -0.25(-4.76%)
Nov 11, 2024 5.050 5.266 5.000 5.250 220,290 +0.20(+3.96%)
Nov 08, 2024 5.010 5.300 4.700 5.050 232,256 -0.35(-6.48%)
Nov 07, 2024 5.080 5.440 5.010 5.400 365,625 +0.27(+5.26%)
Nov 06, 2024 4.960 5.180 4.700 5.130 280,399 +0.26(+5.34%)
Nov 05, 2024 4.630 4.940 4.630 4.870 147,922 +0.25(+5.41%)
Nov 04, 2024 4.570 4.690 4.540 4.620 86,595 +0.00(+0.00%)
Nov 01, 2024 4.610 4.650 4.500 4.620 69,599 +0.02(+0.43%)
Oct 31, 2024 4.590 4.690 4.520 4.600 48,809 -0.04(-0.86%)
Oct 30, 2024 4.620 4.810 4.560 4.640 91,834 -0.02(-0.43%)
Oct 29, 2024 4.550 4.700 4.531 4.660 88,699 +0.10(+2.19%)
Oct 28, 2024 4.550 4.718 4.510 4.560 253,458 -0.01(-0.22%)
Oct 25, 2024 4.480 4.580 4.450 4.570 41,187 +0.09(+2.01%)
Oct 24, 2024 4.550 4.670 4.470 4.480 156,720 -0.10(-2.18%)
Oct 23, 2024 4.520 4.600 4.470 4.580 96,627 +0.06(+1.33%)
Oct 22, 2024 4.660 4.670 4.302 4.520 296,453 -0.16(-3.42%)
Oct 21, 2024 4.710 4.750 4.620 4.680 133,638 -0.08(-1.68%)
Oct 18, 2024 4.800 4.860 4.720 4.760 163,601 -0.04(-0.83%)
Oct 17, 2024 4.800 5.020 4.800 4.800 245,702 +0.04(+0.84%)
Oct 16, 2024 4.820 4.950 4.760 4.760 167,081 -0.15(-3.05%)
Oct 15, 2024 4.900 4.980 4.620 4.910 204,544 -0.02(-0.41%)
Oct 14, 2024 5.050 5.329 4.620 4.930 651,347 +0.03(+0.61%)
Oct 11, 2024 4.030 4.920 4.010 4.900 1,854,796 +1.03(+26.61%)
Oct 10, 2024 3.960 3.960 3.870 3.870 60,044 -0.10(-2.52%)
Oct 09, 2024 3.960 4.058 3.940 3.970 19,327 -0.03(-0.75%)
Oct 08, 2024 3.990 4.054 3.910 4.000 55,368 -0.06(-1.48%)
Oct 07, 2024 4.040 4.080 3.960 4.060 32,372 -0.07(-1.58%)
Oct 04, 2024 3.990 4.150 3.920 4.125 83,280 +0.11(+2.61%)
Oct 03, 2024 3.920 4.060 3.875 4.020 50,983 +0.03(+0.75%)
Oct 02, 2024 3.950 4.050 3.860 3.990 62,061 +0.03(+0.63%)
Oct 01, 2024 4.000 4.050 3.950 3.965 25,008 -0.08(-1.86%)
Sep 30, 2024 3.960 4.040 3.900 4.040 25,880 +0.09(+2.28%)
Sep 27, 2024 4.010 4.010 3.932 3.950 14,677 -0.10(-2.47%)
Sep 26, 2024 3.960 4.050 3.890 4.050 34,148 +0.08(+2.02%)
Sep 25, 2024 3.990 4.000 3.850 3.970 22,162 -0.01(-0.25%)
Sep 24, 2024 3.930 4.010 3.888 3.980 40,839 +0.02(+0.51%)
Sep 23, 2024 3.890 4.005 3.880 3.960 40,523 +0.01(+0.25%)
Sep 20, 2024 3.800 3.950 3.780 3.950 46,167 +0.12(+3.13%)
Sep 19, 2024 3.870 3.870 3.765 3.830 39,447 -0.04(-1.03%)
Sep 18, 2024 3.830 3.920 3.820 3.870 11,795 +0.02(+0.52%)
Sep 17, 2024 3.900 4.000 3.824 3.850 34,439 -0.07(-1.79%)
Sep 16, 2024 3.830 3.950 3.811 3.920 46,870 -0.00(-0.13%)
Sep 13, 2024 3.810 3.925 3.750 3.925 37,335 +0.09(+2.48%)
Sep 12, 2024 3.799 3.840 3.759 3.830 53,692 +0.02(+0.39%)
Sep 11, 2024 3.820 3.860 3.770 3.815 27,741 -0.06(-1.68%)
Sep 10, 2024 3.860 3.880 3.810 3.880 15,475 +0.02(+0.52%)
Sep 09, 2024 3.830 3.870 3.817 3.860 20,042 -0.02(-0.52%)
Sep 06, 2024 3.905 3.905 3.810 3.880 19,997 +0.01(+0.26%)
Sep 05, 2024 3.880 3.880 3.850 3.870 27,588 -0.02(-0.51%)
Sep 04, 2024 3.880 3.940 3.842 3.890 39,605 -0.03(-0.89%)
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.