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 (%)
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%)
Mar 02, 2020 3.547 3.782 3.463 3.776 312,295 +0.27(+7.72%)
Feb 28, 2020 3.487 3.541 3.415 3.505 355,755 -0.04(-1.02%)
Feb 27, 2020 3.758 3.764 3.511 3.541 485,557 -0.25(-6.66%)
Feb 26, 2020 3.698 3.824 3.650 3.794 184,223 +0.10(+2.77%)
Feb 25, 2020 3.758 3.764 3.650 3.692 328,818 -0.08(-2.07%)
Feb 24, 2020 3.770 3.812 3.704 3.770 483,112 -0.05(-1.26%)
Feb 21, 2020 3.884 3.886 3.806 3.818 218,210 -0.07(-1.70%)
Feb 20, 2020 3.908 3.908 3.854 3.884 105,156 -0.02(-0.62%)
Feb 19, 2020 3.914 3.926 3.896 3.908 136,027 -0.01(-0.31%)
Feb 18, 2020 3.908 3.980 3.896 3.920 275,972 +0.01(+0.15%)
Feb 14, 2020 3.920 3.926 3.878 3.914 151,017 +0.01(+0.15%)
Feb 13, 2020 3.896 3.920 3.824 3.908 257,586 +0.01(+0.15%)
Feb 12, 2020 3.890 3.926 3.890 3.902 256,925 -0.02(-0.46%)
Feb 11, 2020 3.818 3.932 3.794 3.920 622,030 +0.08(+2.19%)
Feb 10, 2020 4.197 4.197 3.620 3.836 2,469,859 -0.35(-8.33%)
Feb 07, 2020 4.161 4.197 4.125 4.185 94,136 +0.03(+0.72%)
Feb 06, 2020 4.173 4.179 4.119 4.155 78,026 +0.00(+0.00%)
Feb 05, 2020 4.179 4.179 4.131 4.155 171,055 +0.00(+0.00%)
Feb 04, 2020 4.161 4.179 4.143 4.155 91,851 +0.02(+0.58%)
Feb 03, 2020 4.203 4.203 4.119 4.131 116,524 +0.01(+0.15%)
Jan 31, 2020 4.143 4.149 4.107 4.125 125,238 +0.00(+0.00%)
Jan 30, 2020 4.203 4.203 4.107 4.125 200,572 -0.08(-2.00%)
Jan 29, 2020 4.149 4.209 4.144 4.209 267,054 +0.07(+1.74%)
Jan 28, 2020 4.149 4.161 4.107 4.137 134,032 +0.01(+0.15%)
Jan 27, 2020 4.040 4.179 4.023 4.131 199,274 +0.08(+2.08%)
Jan 24, 2020 4.107 4.111 4.034 4.046 173,470 -0.04(-1.03%)
Jan 23, 2020 4.083 4.107 4.058 4.089 119,405 +0.02(+0.59%)
Jan 22, 2020 4.077 4.089 4.028 4.064 53,977 -0.02(-0.59%)
Jan 21, 2020 4.071 4.089 4.047 4.089 94,637 +0.04(+0.89%)
Jan 17, 2020 4.095 4.124 4.022 4.052 120,747 -0.04(-1.03%)
Jan 16, 2020 4.119 4.149 4.077 4.095 267,048 -0.05(-1.30%)
Jan 15, 2020 4.155 4.179 4.119 4.149 128,230 +0.02(+0.58%)
Jan 14, 2020 4.101 4.179 4.077 4.125 181,285 -0.03(-0.72%)
Jan 13, 2020 4.125 4.167 4.125 4.155 197,016 +0.03(+0.73%)
Jan 10, 2020 4.155 4.169 4.113 4.125 143,200 +0.01(+0.29%)
Jan 09, 2020 4.089 4.119 4.077 4.113 195,402 +0.04(+0.88%)
Jan 08, 2020 3.968 4.089 3.968 4.077 203,484 +0.11(+2.88%)
Jan 07, 2020 4.101 4.101 3.944 3.962 198,855 -0.13(-3.09%)
Jan 06, 2020 4.058 4.119 4.058 4.089 116,631 +0.06(+1.49%)
Jan 03, 2020 3.944 4.095 3.920 4.028 377,709 +0.06(+1.52%)
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.