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

Sutter Rock Capital Corp (NQ: SSSS )

3.950 +0.120 (+3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 29, 2020 3.344 3.370 3.239 3.354 213,033 -0.02(-0.47%)
May 28, 2020 3.344 3.422 3.302 3.370 110,796 +0.02(+0.62%)
May 27, 2020 3.244 3.391 3.229 3.349 263,181 +0.11(+3.39%)
May 26, 2020 3.286 3.291 3.197 3.239 207,122 -0.02(-0.64%)
May 22, 2020 3.234 3.260 3.197 3.260 41,726 +0.04(+1.13%)
May 21, 2020 3.239 3.265 3.208 3.224 97,130 -0.04(-1.12%)
May 20, 2020 3.229 3.281 3.213 3.260 227,825 +0.02(+0.65%)
May 19, 2020 3.239 3.255 3.173 3.239 103,871 +0.00(+0.00%)
May 18, 2020 3.218 3.271 3.187 3.239 86,541 +0.08(+2.48%)
May 15, 2020 3.145 3.265 3.114 3.161 149,295 +0.02(+0.50%)
May 14, 2020 3.213 3.234 3.098 3.145 139,964 -0.07(-2.11%)
May 13, 2020 3.265 3.281 3.150 3.213 130,447 -0.07(-2.23%)
May 12, 2020 3.307 3.328 3.239 3.286 114,750 -0.05(-1.41%)
May 11, 2020 3.255 3.338 3.166 3.333 141,367 +0.09(+2.90%)
May 08, 2020 3.281 3.323 3.218 3.239 98,956 -0.05(-1.59%)
May 07, 2020 3.244 3.328 3.239 3.291 65,866 +0.06(+1.78%)
May 06, 2020 3.291 3.318 3.218 3.234 44,595 -0.03(-0.88%)
May 05, 2020 3.370 3.370 3.250 3.263 107,684 -0.06(-1.81%)
May 04, 2020 3.271 3.396 3.197 3.323 174,002 +0.04(+1.27%)
May 01, 2020 3.286 3.382 3.271 3.281 140,108 -0.07(-2.18%)
Apr 30, 2020 3.265 3.427 3.255 3.354 194,164 +0.07(+2.07%)
Apr 29, 2020 3.338 3.365 3.250 3.286 179,688 -0.01(-0.16%)
Apr 28, 2020 3.448 3.464 3.286 3.291 191,153 -0.08(-2.33%)
Apr 27, 2020 3.396 3.490 3.359 3.370 202,819 -0.02(-0.62%)
Apr 24, 2020 3.370 3.480 3.370 3.391 311,798 +0.04(+1.25%)
Apr 23, 2020 3.197 3.401 3.161 3.349 384,305 +0.13(+3.89%)
Apr 22, 2020 3.234 3.338 3.150 3.224 358,119 +0.03(+0.98%)
Apr 21, 2020 3.140 3.281 3.140 3.192 152,725 -0.01(-0.16%)
Apr 20, 2020 3.171 3.263 3.171 3.197 147,054 +0.00(+0.00%)
Apr 17, 2020 3.213 3.260 3.166 3.197 191,021 +0.01(+0.16%)
Apr 16, 2020 3.140 3.255 3.130 3.192 187,792 +0.01(+0.33%)
Apr 15, 2020 3.020 3.260 3.020 3.182 233,662 +0.07(+2.18%)
Apr 14, 2020 3.135 3.224 3.098 3.114 152,604 -0.03(-0.83%)
Apr 13, 2020 3.130 3.239 3.004 3.140 240,340 +0.04(+1.18%)
Apr 09, 2020 3.077 3.145 2.915 3.103 404,437 +0.13(+4.39%)
Apr 08, 2020 2.999 3.171 2.947 2.973 417,773 +0.07(+2.34%)
Apr 07, 2020 2.826 3.004 2.826 2.905 221,127 +0.13(+4.71%)
Apr 06, 2020 2.926 3.062 2.764 2.774 233,515 -0.08(-2.92%)
Apr 03, 2020 2.926 3.135 2.853 2.858 453,820 -0.07(-2.50%)
Apr 02, 2020 2.873 2.978 2.832 2.931 198,561 +0.02(+0.72%)
Apr 01, 2020 3.020 3.041 2.889 2.910 237,123 -0.15(-4.95%)
Mar 31, 2020 3.051 3.208 3.035 3.062 289,977 +0.07(+2.45%)
Mar 30, 2020 2.952 3.103 2.915 2.988 361,094 +0.03(+0.88%)
Mar 27, 2020 2.555 3.025 2.555 2.962 559,475 +0.39(+15.24%)
Mar 26, 2020 2.367 2.654 2.367 2.570 336,665 +0.25(+10.81%)
Mar 25, 2020 2.304 2.644 2.243 2.320 314,759 +0.07(+3.02%)
Mar 24, 2020 2.142 2.424 2.142 2.252 418,161 +0.27(+13.42%)
Mar 23, 2020 1.970 2.142 1.933 1.985 423,243 +0.10(+5.26%)
Mar 20, 2020 2.142 2.356 1.881 1.886 734,419 -0.20(-9.75%)
Mar 19, 2020 2.121 2.205 2.069 2.090 409,200 +0.03(+1.27%)
Mar 18, 2020 2.471 2.497 2.064 2.064 373,516 -0.48(-18.72%)
Mar 17, 2020 2.503 2.683 2.496 2.539 304,166 +0.03(+1.25%)
Mar 16, 2020 2.090 2.743 2.090 2.508 458,978 -0.10(-4.00%)
Mar 13, 2020 2.868 2.915 2.612 2.612 400,226 -0.14(-5.12%)
Mar 12, 2020 3.025 3.025 2.732 2.753 482,745 -0.41(-13.04%)
Mar 11, 2020 3.218 3.265 3.057 3.166 444,290 -0.11(-3.35%)
Mar 10, 2020 3.035 3.291 3.035 3.276 274,960 +0.31(+10.58%)
Mar 09, 2020 3.056 3.135 2.910 2.962 365,387 -0.28(-8.55%)
Mar 06, 2020 3.307 3.500 3.239 3.239 434,297 -0.14(-4.17%)
Mar 05, 2020 3.401 3.490 3.292 3.380 279,088 -0.08(-2.27%)
Mar 04, 2020 3.218 3.495 3.218 3.459 564,029 +0.28(+8.88%)
Mar 03, 2020 3.271 3.338 3.109 3.177 318,246 -0.10(-3.18%)
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.