Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutter Rock Capital Corp (NQ: SSSS )

3.810 -0.040 (-1.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2020 3.848 3.878 3.728 3.860 185,112 -0.02(-0.46%)
May 28, 2020 3.848 3.938 3.800 3.878 96,275 +0.02(+0.62%)
May 27, 2020 3.734 3.902 3.716 3.854 228,688 +0.13(+3.39%)
May 26, 2020 3.782 3.788 3.680 3.728 179,976 -0.02(-0.64%)
May 22, 2020 3.722 3.752 3.680 3.752 36,257 +0.04(+1.13%)
May 21, 2020 3.728 3.758 3.692 3.710 84,400 -0.04(-1.12%)
May 20, 2020 3.716 3.776 3.698 3.752 197,965 +0.02(+0.65%)
May 19, 2020 3.728 3.746 3.652 3.728 90,257 +0.00(+0.00%)
May 18, 2020 3.704 3.764 3.668 3.728 75,199 +0.09(+2.48%)
May 15, 2020 3.620 3.758 3.583 3.638 129,728 +0.02(+0.50%)
May 14, 2020 3.698 3.722 3.565 3.620 121,620 -0.08(-2.11%)
May 13, 2020 3.758 3.776 3.626 3.698 113,351 -0.08(-2.23%)
May 12, 2020 3.806 3.830 3.728 3.782 99,711 -0.05(-1.41%)
May 11, 2020 3.746 3.842 3.644 3.836 122,839 +0.11(+2.90%)
May 08, 2020 3.776 3.824 3.704 3.728 85,986 -0.06(-1.59%)
May 07, 2020 3.734 3.830 3.728 3.788 57,233 +0.07(+1.78%)
May 06, 2020 3.788 3.818 3.704 3.722 38,750 -0.03(-0.88%)
May 05, 2020 3.878 3.878 3.740 3.755 93,570 -0.07(-1.81%)
May 04, 2020 3.764 3.908 3.680 3.824 151,197 +0.05(+1.27%)
May 01, 2020 3.782 3.892 3.764 3.776 121,745 -0.08(-2.18%)
Apr 30, 2020 3.758 3.944 3.746 3.860 168,717 +0.08(+2.07%)
Apr 29, 2020 3.842 3.872 3.740 3.782 156,138 -0.01(-0.16%)
Apr 28, 2020 3.968 3.986 3.782 3.788 166,100 -0.09(-2.33%)
Apr 27, 2020 3.908 4.016 3.866 3.878 176,238 -0.02(-0.62%)
Apr 24, 2020 3.878 4.004 3.878 3.902 270,933 +0.05(+1.25%)
Apr 23, 2020 3.680 3.914 3.638 3.854 333,938 +0.14(+3.89%)
Apr 22, 2020 3.722 3.842 3.626 3.710 311,184 +0.04(+0.98%)
Apr 21, 2020 3.614 3.776 3.614 3.674 132,709 -0.01(-0.16%)
Apr 20, 2020 3.650 3.755 3.650 3.680 127,781 +0.00(+0.00%)
Apr 17, 2020 3.698 3.752 3.644 3.680 165,986 +0.01(+0.16%)
Apr 16, 2020 3.614 3.746 3.602 3.674 163,180 +0.01(+0.33%)
Apr 15, 2020 3.475 3.752 3.475 3.662 203,038 +0.08(+2.18%)
Apr 14, 2020 3.608 3.710 3.565 3.583 132,604 -0.03(-0.83%)
Apr 13, 2020 3.602 3.728 3.457 3.614 208,841 +0.04(+1.18%)
Apr 09, 2020 3.541 3.620 3.355 3.571 351,431 +0.15(+4.39%)
Apr 08, 2020 3.451 3.650 3.391 3.421 363,019 +0.08(+2.34%)
Apr 07, 2020 3.253 3.457 3.253 3.343 192,146 +0.15(+4.71%)
Apr 06, 2020 3.367 3.523 3.181 3.193 202,910 -0.10(-2.93%)
Apr 03, 2020 3.367 3.608 3.283 3.289 394,341 -0.08(-2.50%)
Apr 02, 2020 3.307 3.427 3.259 3.373 172,537 +0.02(+0.72%)
Apr 01, 2020 3.475 3.499 3.325 3.349 206,045 -0.17(-4.95%)
Mar 31, 2020 3.511 3.692 3.493 3.523 251,972 +0.08(+2.45%)
Mar 30, 2020 3.397 3.571 3.355 3.439 313,768 +0.03(+0.88%)
Mar 27, 2020 2.940 3.481 2.940 3.409 486,149 +0.45(+15.24%)
Mar 26, 2020 2.724 3.054 2.724 2.958 292,541 +0.29(+10.81%)
Mar 25, 2020 2.652 3.042 2.582 2.670 273,506 +0.08(+3.02%)
Mar 24, 2020 2.465 2.790 2.465 2.591 363,356 +0.31(+13.42%)
Mar 23, 2020 2.267 2.465 2.225 2.285 367,772 +0.11(+5.26%)
Mar 20, 2020 2.465 2.712 2.165 2.171 638,165 -0.23(-9.75%)
Mar 19, 2020 2.441 2.537 2.381 2.405 355,569 +0.03(+1.27%)
Mar 18, 2020 2.844 2.873 2.375 2.375 324,562 -0.55(-18.72%)
Mar 17, 2020 2.880 3.087 2.873 2.922 264,302 +0.04(+1.25%)
Mar 16, 2020 2.405 3.157 2.405 2.886 398,824 -0.12(-4.00%)
Mar 13, 2020 3.301 3.355 3.006 3.006 347,772 -0.16(-5.12%)
Mar 12, 2020 3.481 3.481 3.145 3.169 419,475 -0.47(-13.04%)
Mar 11, 2020 3.704 3.758 3.518 3.644 386,060 -0.13(-3.35%)
Mar 10, 2020 3.493 3.788 3.493 3.770 238,923 +0.36(+10.58%)
Mar 09, 2020 3.517 3.608 3.349 3.409 317,499 -0.32(-8.55%)
Mar 06, 2020 3.806 4.028 3.728 3.728 377,377 -0.16(-4.17%)
Mar 05, 2020 3.914 4.016 3.789 3.890 242,511 -0.09(-2.27%)
Mar 04, 2020 3.704 4.022 3.704 3.980 490,106 +0.32(+8.88%)
Mar 03, 2020 3.764 3.842 3.577 3.656 276,536 -0.12(-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.