Skip to main content

Sutter Rock Capital Corp (NQ: SSSS )

3.990 -0.005 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.990 4.020 3.990 3.990 49,057 -0.00(-0.13%)
Jun 14, 2024 3.990 4.000 3.990 3.995 34,687 +0.00(+0.13%)
Jun 13, 2024 3.990 4.010 3.990 3.990 35,417 -0.01(-0.25%)
Jun 12, 2024 4.030 4.091 3.990 4.000 68,307 -0.10(-2.44%)
Jun 11, 2024 4.030 4.140 4.030 4.100 26,980 +0.01(+0.37%)
Jun 10, 2024 4.060 4.136 4.031 4.085 18,435 +0.03(+0.62%)
Jun 07, 2024 4.030 4.170 4.030 4.060 46,111 -0.07(-1.58%)
Jun 06, 2024 4.150 4.210 4.070 4.125 53,657 -0.03(-0.60%)
Jun 05, 2024 4.080 4.170 4.061 4.150 37,830 +0.05(+1.22%)
Jun 04, 2024 4.050 4.140 4.020 4.100 33,362 +0.01(+0.24%)
Jun 03, 2024 4.110 4.160 4.030 4.090 28,308 -0.07(-1.68%)
May 31, 2024 4.110 4.180 4.000 4.160 40,988 +0.05(+1.22%)
May 30, 2024 4.050 4.120 4.010 4.110 22,746 +0.02(+0.49%)
May 29, 2024 4.100 4.120 4.050 4.090 22,871 -0.08(-1.92%)
May 28, 2024 4.050 4.179 4.020 4.170 44,875 +0.11(+2.71%)
May 24, 2024 4.120 4.179 4.040 4.060 40,218 -0.10(-2.40%)
May 23, 2024 4.060 4.180 3.990 4.160 57,310 +0.05(+1.22%)
May 22, 2024 4.160 4.160 4.050 4.110 36,293 -0.07(-1.67%)
May 21, 2024 4.160 4.180 4.020 4.180 60,004 +0.02(+0.48%)
May 20, 2024 4.420 4.420 4.068 4.160 97,358 -0.30(-6.73%)
May 17, 2024 4.260 4.527 4.209 4.460 245,449 +0.15(+3.48%)
May 16, 2024 4.140 4.320 4.100 4.310 134,849 +0.15(+3.61%)
May 15, 2024 3.940 4.170 3.900 4.160 91,288 +0.25(+6.39%)
May 14, 2024 3.800 3.910 3.800 3.910 45,060 +0.11(+2.89%)
May 13, 2024 3.790 3.860 3.778 3.800 133,992 -0.01(-0.26%)
May 10, 2024 3.820 3.860 3.751 3.810 98,230 -0.04(-1.04%)
May 09, 2024 3.820 3.880 3.811 3.850 70,632 +0.01(+0.26%)
May 08, 2024 3.820 3.850 3.820 3.840 33,877 +0.01(+0.26%)
May 07, 2024 3.810 3.850 3.700 3.830 68,729 +0.04(+1.06%)
May 06, 2024 3.710 3.839 3.710 3.790 52,596 +0.01(+0.26%)
May 03, 2024 3.750 3.830 3.750 3.780 30,199 -0.05(-1.31%)
May 02, 2024 3.790 3.870 3.759 3.830 41,749 +0.07(+1.86%)
May 01, 2024 3.780 3.798 3.740 3.760 36,267 -0.03(-0.79%)
Apr 30, 2024 3.760 3.825 3.750 3.790 28,421 -0.02(-0.52%)
Apr 29, 2024 3.800 3.850 3.800 3.810 25,725 -0.01(-0.26%)
Apr 26, 2024 3.830 3.840 3.770 3.820 24,631 -0.02(-0.52%)
Apr 25, 2024 3.800 3.840 3.750 3.840 54,523 +0.02(+0.52%)
Apr 24, 2024 3.820 3.840 3.800 3.820 34,348 -0.03(-0.78%)
Apr 23, 2024 3.850 3.870 3.810 3.850 43,810 -0.02(-0.52%)
Apr 22, 2024 3.880 3.885 3.820 3.870 25,628 +0.01(+0.26%)
Apr 19, 2024 3.870 3.940 3.840 3.860 37,295 -0.01(-0.26%)
Apr 18, 2024 3.880 3.880 3.820 3.870 28,911 +0.01(+0.26%)
Apr 17, 2024 3.900 3.900 3.800 3.860 59,440 -0.09(-2.28%)
Apr 16, 2024 3.920 3.950 3.850 3.950 29,372 +0.05(+1.28%)
Apr 15, 2024 3.970 4.000 3.890 3.900 73,240 -0.08(-2.01%)
Apr 12, 2024 4.030 4.030 3.960 3.980 25,668 -0.04(-1.00%)
Apr 11, 2024 4.000 4.020 3.920 4.020 82,997 +0.00(+0.12%)
Apr 10, 2024 3.940 4.060 3.940 4.015 65,770 -0.06(-1.35%)
Apr 09, 2024 4.040 4.090 4.010 4.070 69,616 +0.01(+0.36%)
Apr 08, 2024 4.040 4.140 4.000 4.056 138,302 -0.05(-1.32%)
Apr 05, 2024 4.020 4.120 4.020 4.110 39,552 +0.06(+1.48%)
Apr 04, 2024 4.090 4.160 4.020 4.050 37,816 -0.03(-0.74%)
Apr 03, 2024 3.870 4.120 3.750 4.080 259,270 -0.16(-3.77%)
Apr 02, 2024 4.410 4.420 4.210 4.240 50,738 -0.18(-4.07%)
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.