Skip to main content
SSSS logo

SuRo Capital Corp.

SSSSNASDAQFinancialsAsset Management

$10.20Today:- (-)1Y +14.74%

As of Jul 17, 2026 close

Market cap
$307.64M
P/E (TTM)
1.50
Forward P/E
-
Dividend yield
2.45%
52-week range
$8.46$14.98
Volume (live)
-
Avg. volume (3M)
336.36K

SuRo Capital (SSSS) Historical Stock Prices

Analyze SuRo Capital (SSSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SuRo Capital (SSSS) Interactive Price Chart

Interactive historical price chart showing SuRo Capital stock price movements and trends across multiple time periods.

Loading chart...

SSSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily52 records
Showing 1-50 of 52
Scroll for more columns
SSSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 17, 202610.5210.6510.1410.2010.20336.36K
Jul 13, 202611.3011.3510.7110.9110.91336.41K
Jul 10, 202611.5011.5011.3011.4011.40174.92K
Jul 9, 202611.5711.7511.3811.4811.48271.79K
Jul 8, 202611.3711.6011.3011.4811.48286.42K
Jul 7, 202611.5911.6511.2211.4411.44278.35K
Jul 6, 202611.7812.1911.6111.6611.66304.72K
Jul 2, 202612.1012.4011.6611.7911.79293.37K
Jul 1, 202612.3612.5411.9012.1612.16274.51K
Jun 30, 202612.7712.9412.5312.5412.54209.68K
Jun 29, 202612.2713.1812.2712.7712.77437.23K
Jun 26, 202611.7711.8911.6411.8511.85234.94K
Jun 25, 202612.2512.3811.6911.8011.80251.17K
Jun 24, 202612.6712.6712.1012.1412.14292.03K
Jun 23, 202612.5912.5912.2412.4612.46346.64K
Jun 22, 202613.3213.4612.6312.6712.67289.12K
Jun 18, 202613.2413.5413.0913.2113.21317.88K
Jun 17, 202613.0813.2412.7612.9012.90386.22K
Jun 16, 202613.5013.6213.0213.0213.02213.32K
Jun 15, 202613.9914.0613.5313.5613.56197.13K
Jun 12, 202614.2014.3313.6513.7013.70222.82K
Jun 11, 202614.2114.3013.8814.0814.08154.78K
Jun 10, 202613.7214.3013.7214.1414.14325.60K
Jun 9, 202613.9614.1013.2513.7213.72332.06K
Jun 8, 202614.0014.0113.6613.8613.86180.30K
Jun 5, 202614.1314.1813.6013.7413.74269.69K
Jun 4, 202614.1414.4413.9514.2314.23268.60K
Jun 3, 202614.7114.7514.2314.2314.23278.46K
Jun 2, 202614.0014.9813.9014.9114.91951.84K
Jun 1, 202613.7814.0613.7714.0014.00397.82K
May 29, 202613.8114.0913.7513.8813.88162.54K
May 28, 202613.7713.8913.6113.7613.76139.47K
May 27, 202613.8913.9013.6013.7613.76142.90K
May 26, 202614.2414.2413.8913.8913.89321.33K
May 22, 202614.0014.2813.8813.9713.97455.00K
May 21, 202613.5114.0013.5114.0014.00466.47K
May 20, 202612.8213.5612.7513.5113.51350.36K
May 19, 202612.8512.9312.5512.6312.63252.09K
May 18, 202613.2013.2412.7712.9412.94336.44K
May 15, 202613.2413.3813.0113.2113.21116.13K
May 14, 202613.4513.5513.2813.4013.40137.66K
May 13, 202613.4613.6313.2213.3913.39141.54K
May 12, 202613.6813.6813.1013.4613.46195.65K
May 11, 202613.1113.7813.0413.4613.46362.18K
May 8, 202613.5813.6612.9913.2213.22561.96K
May 7, 202613.9714.2213.3713.4513.45265.17K
May 6, 202613.7314.4813.3513.9813.98467.75K
May 5, 202613.8513.9913.2613.3113.31354.77K
May 4, 202613.6314.0013.4913.8013.80253.69K
May 1, 202613.4513.6013.3513.5713.57366.52K
Show:
of 52

Source: Daily price history (open, high, low, close and volume). Data as of Jul 17, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.