Skip to main content

Sutter Rock Capital Corp (NQ: SSSS )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 5.810 5.960 5.610 5.700 345,635 -0.12(-2.06%)
Dec 03, 2024 5.550 6.050 5.290 5.820 490,348 +0.37(+6.79%)
Dec 02, 2024 5.320 5.550 5.320 5.450 357,938 +0.15(+2.83%)
Nov 29, 2024 5.130 5.340 5.090 5.300 142,557 +0.21(+4.13%)
Nov 27, 2024 5.040 5.200 5.000 5.090 137,874 +0.11(+2.21%)
Nov 26, 2024 5.030 5.100 4.900 4.980 96,220 -0.07(-1.39%)
Nov 25, 2024 5.140 5.260 5.000 5.050 181,950 +0.00(+0.00%)
Nov 22, 2024 4.910 5.100 4.890 5.050 251,571 +0.14(+2.85%)
Nov 21, 2024 4.910 4.980 4.895 4.910 73,953 +0.03(+0.61%)
Nov 20, 2024 4.880 4.950 4.810 4.880 93,003 -0.03(-0.61%)
Nov 19, 2024 4.950 5.010 4.866 4.910 53,794 -0.07(-1.41%)
Nov 18, 2024 4.900 5.035 4.895 4.980 562,543 +0.16(+3.32%)
Nov 15, 2024 5.040 5.040 4.820 4.820 195,535 -0.21(-4.17%)
Nov 14, 2024 4.750 5.030 4.750 5.030 226,127 +0.28(+5.89%)
Nov 13, 2024 4.970 5.025 4.750 4.750 189,832 -0.25(-5.00%)
Nov 12, 2024 5.190 5.190 4.940 5.000 134,093 -0.25(-4.76%)
Nov 11, 2024 5.050 5.266 5.000 5.250 220,290 +0.20(+3.96%)
Nov 08, 2024 5.010 5.300 4.700 5.050 232,256 -0.35(-6.48%)
Nov 07, 2024 5.080 5.440 5.010 5.400 365,625 +0.27(+5.26%)
Nov 06, 2024 4.960 5.180 4.700 5.130 280,399 +0.26(+5.34%)
Nov 05, 2024 4.630 4.940 4.630 4.870 147,922 +0.25(+5.41%)
Nov 04, 2024 4.570 4.690 4.540 4.620 86,595 +0.00(+0.00%)
Nov 01, 2024 4.610 4.650 4.500 4.620 69,599 +0.02(+0.43%)
Oct 31, 2024 4.590 4.690 4.520 4.600 48,809 -0.04(-0.86%)
Oct 30, 2024 4.620 4.810 4.560 4.640 91,834 -0.02(-0.43%)
Oct 29, 2024 4.550 4.700 4.531 4.660 88,699 +0.10(+2.19%)
Oct 28, 2024 4.550 4.718 4.510 4.560 253,458 -0.01(-0.22%)
Oct 25, 2024 4.480 4.580 4.450 4.570 41,187 +0.09(+2.01%)
Oct 24, 2024 4.550 4.670 4.470 4.480 156,720 -0.10(-2.18%)
Oct 23, 2024 4.520 4.600 4.470 4.580 96,627 +0.06(+1.33%)
Oct 22, 2024 4.660 4.670 4.302 4.520 296,453 -0.16(-3.42%)
Oct 21, 2024 4.710 4.750 4.620 4.680 133,638 -0.08(-1.68%)
Oct 18, 2024 4.800 4.860 4.720 4.760 163,601 -0.04(-0.83%)
Oct 17, 2024 4.800 5.020 4.800 4.800 245,702 +0.04(+0.84%)
Oct 16, 2024 4.820 4.950 4.760 4.760 167,081 -0.15(-3.05%)
Oct 15, 2024 4.900 4.980 4.620 4.910 204,544 -0.02(-0.41%)
Oct 14, 2024 5.050 5.329 4.620 4.930 651,347 +0.03(+0.61%)
Oct 11, 2024 4.030 4.920 4.010 4.900 1,854,796 +1.03(+26.61%)
Oct 10, 2024 3.960 3.960 3.870 3.870 60,044 -0.10(-2.52%)
Oct 09, 2024 3.960 4.058 3.940 3.970 19,327 -0.03(-0.75%)
Oct 08, 2024 3.990 4.054 3.910 4.000 55,368 -0.06(-1.48%)
Oct 07, 2024 4.040 4.080 3.960 4.060 32,372 -0.07(-1.58%)
Oct 04, 2024 3.990 4.150 3.920 4.125 83,280 +0.11(+2.61%)
Oct 03, 2024 3.920 4.060 3.875 4.020 50,983 +0.03(+0.75%)
Oct 02, 2024 3.950 4.050 3.860 3.990 62,061 +0.03(+0.63%)
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.