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

Sutter Rock Capital Corp (NQ: SSSS )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2020 12.85 12.90 12.37 12.61 335,700 -0.15(-1.18%)
Jul 30, 2020 12.99 13.00 12.57 12.76 290,754 -0.26(-2.00%)
Jul 29, 2020 12.98 13.11 12.63 13.02 374,244 +0.02(+0.15%)
Jul 28, 2020 12.82 13.24 12.75 13.00 256,575 +0.03(+0.23%)
Jul 27, 2020 13.48 13.69 12.61 12.97 675,722 -0.36(-2.70%)
Jul 24, 2020 13.01 13.70 12.75 13.33 442,000 -0.11(-0.82%)
Jul 23, 2020 13.70 13.99 13.24 13.44 442,877 -0.12(-0.88%)
Jul 22, 2020 13.69 13.72 12.26 13.56 1,044,243 -0.16(-1.17%)
Jul 21, 2020 14.86 14.87 13.22 13.72 1,436,005 -0.59(-4.12%)
Jul 20, 2020 14.00 14.91 14.00 14.31 1,716,546 +0.83(+6.16%)
Jul 17, 2020 13.43 13.80 13.05 13.48 585,800 +0.20(+1.51%)
Jul 16, 2020 12.93 13.78 12.81 13.28 1,012,495 +0.49(+3.83%)
Jul 15, 2020 12.35 13.05 12.27 12.79 1,162,024 +0.67(+5.53%)
Jul 14, 2020 12.00 12.32 11.38 12.12 937,743 +0.13(+1.08%)
Jul 13, 2020 11.75 12.49 11.31 11.99 3,422,008 +2.21(+22.60%)
Jul 10, 2020 10.00 10.05 9.560 9.780 199,400 -0.13(-1.31%)
Jul 09, 2020 9.770 10.18 9.620 9.910 314,776 +0.25(+2.59%)
Jul 08, 2020 9.810 9.980 9.270 9.660 256,716 +0.09(+0.94%)
Jul 07, 2020 9.260 10.23 9.170 9.570 554,298 +0.55(+6.10%)
Jul 06, 2020 9.190 9.190 8.880 9.020 142,079 -0.07(-0.77%)
Jul 02, 2020 8.750 9.366 8.750 9.090 382,300 +0.46(+5.33%)
Jul 01, 2020 8.550 9.040 8.550 8.630 199,643 +0.16(+1.89%)
Jun 30, 2020 9.060 9.150 8.310 8.470 327,859 -0.64(-7.03%)
Jun 29, 2020 9.040 9.160 8.640 9.110 167,982 +0.16(+1.79%)
Jun 26, 2020 8.460 8.990 8.452 8.950 204,600 +0.49(+5.79%)
Jun 25, 2020 8.910 9.030 8.330 8.460 217,298 -0.45(-5.05%)
Jun 24, 2020 8.480 9.060 8.350 8.910 168,174 +0.42(+4.95%)
Jun 23, 2020 8.120 8.700 8.120 8.490 212,456 +0.37(+4.56%)
Jun 22, 2020 9.180 9.260 8.010 8.120 427,847 -1.07(-11.64%)
Jun 19, 2020 9.090 9.690 9.010 9.190 362,800 +0.24(+2.68%)
Jun 18, 2020 8.740 9.400 8.700 8.950 365,519 +0.27(+3.11%)
Jun 17, 2020 9.160 9.170 8.500 8.680 462,921 -0.47(-5.14%)
Jun 16, 2020 7.730 9.490 7.690 9.150 1,234,892 +1.60(+21.19%)
Jun 15, 2020 7.790 7.850 7.310 7.550 521,263 -0.12(-1.56%)
Jun 12, 2020 7.000 7.690 6.770 7.670 772,700 +1.01(+15.17%)
Jun 11, 2020 6.730 7.050 6.570 6.660 350,309 -0.06(-0.89%)
Jun 10, 2020 6.730 6.750 6.628 6.720 272,471 +0.22(+3.38%)
Jun 09, 2020 6.510 6.670 6.460 6.500 85,039 -0.04(-0.61%)
Jun 08, 2020 6.650 6.670 6.490 6.540 65,756 -0.05(-0.76%)
Jun 05, 2020 6.600 6.650 6.380 6.590 78,700 +0.06(+0.92%)
Jun 04, 2020 6.450 6.560 6.355 6.530 83,125 +0.07(+1.08%)
Jun 03, 2020 6.300 6.500 6.240 6.460 80,693 +0.18(+2.87%)
Jun 02, 2020 6.450 6.450 6.192 6.280 145,870 -0.21(-3.24%)
Jun 01, 2020 6.400 6.540 6.280 6.490 52,943 +0.07(+1.09%)
May 29, 2020 6.400 6.450 6.200 6.420 111,300 -0.03(-0.47%)
May 28, 2020 6.400 6.550 6.320 6.450 57,886 +0.04(+0.62%)
May 27, 2020 6.210 6.490 6.180 6.410 137,500 +0.21(+3.39%)
May 26, 2020 6.290 6.300 6.120 6.200 108,212 -0.04(-0.64%)
May 22, 2020 6.190 6.240 6.120 6.240 21,800 +0.07(+1.13%)
May 21, 2020 6.200 6.250 6.140 6.170 50,746 -0.07(-1.12%)
May 20, 2020 6.180 6.280 6.150 6.240 119,028 +0.04(+0.65%)
May 19, 2020 6.200 6.230 6.074 6.200 54,268 +0.00(+0.00%)
May 18, 2020 6.160 6.260 6.100 6.200 45,214 +0.15(+2.48%)
May 15, 2020 6.020 6.250 5.960 6.050 78,000 +0.03(+0.50%)
May 14, 2020 6.150 6.190 5.930 6.020 73,125 -0.13(-2.11%)
May 13, 2020 6.250 6.280 6.030 6.150 68,153 -0.14(-2.23%)
May 12, 2020 6.330 6.370 6.200 6.290 59,952 -0.09(-1.41%)
May 11, 2020 6.230 6.390 6.060 6.380 73,858 +0.18(+2.90%)
May 08, 2020 6.280 6.360 6.160 6.200 51,700 -0.10(-1.59%)
May 07, 2020 6.210 6.370 6.200 6.300 34,412 +0.11(+1.78%)
May 06, 2020 6.300 6.350 6.160 6.190 23,299 -0.05(-0.88%)
May 05, 2020 6.450 6.450 6.220 6.245 56,260 -0.12(-1.81%)
May 04, 2020 6.260 6.500 6.120 6.360 90,908 +0.08(+1.27%)
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.