5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
+22.87%
SuRo Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.53 | $4.62 (1.99%) | $4.75 | $4.50 | 23,168 | $110.43 M |
| 04/29/2025 | $4.68 | $4.67 (-0.21%) | $4.78 | $4.60 | 29,700 | $111.62 M |
| 04/28/2025 | $4.55 | $4.67 (2.64%) | $4.82 | $4.55 | 89,532 | $111.62 M |
| 04/25/2025 | $4.55 | $4.58 (0.66%) | $4.66 | $4.50 | 51,420 | $109.47 M |
| 04/24/2025 | $4.60 | $4.61 (0.22%) | $4.66 | $4.53 | 52,500 | $110.19 M |
| 04/23/2025 | $4.65 | $4.60 (-1.08%) | $4.73 | $4.50 | 104,100 | $109.95 M |
| 04/22/2025 | $4.53 | $4.54 (0.22%) | $4.61 | $4.41 | 34,216 | $108.51 M |
| 04/21/2025 | $4.45 | $4.46 (0.22%) | $4.55 | $4.33 | 70,700 | $106.60 M |
| 04/17/2025 | $4.58 | $4.48 (-2.18%) | $4.61 | $4.47 | 55,842 | $107.08 M |
| 04/16/2025 | $4.53 | $4.50 (-0.66%) | $4.60 | $4.48 | 42,512 | $107.56 M |
| 04/15/2025 | $4.56 | $4.61 (1.1%) | $4.74 | $4.53 | 46,805 | $110.19 M |
| 04/14/2025 | $4.57 | $4.58 (0.22%) | $4.67 | $4.47 | 72,632 | $109.47 M |
| 04/11/2025 | $4.49 | $4.48 (-0.22%) | $4.65 | $4.43 | 77,100 | $107.08 M |
| 04/10/2025 | $4.60 | $4.49 (-2.39%) | $4.70 | $4.40 | 63,532 | $107.32 M |
| 04/09/2025 | $4.41 | $4.78 (8.39%) | $4.92 | $4.29 | 97,792 | $114.25 M |
| 04/08/2025 | $4.80 | $4.47 (-6.88%) | $4.90 | $4.40 | 152,225 | $106.84 M |
| 04/07/2025 | $4.21 | $4.52 (7.36%) | $4.90 | $4.21 | 201,500 | $108.04 M |
| 04/04/2025 | $4.72 | $4.60 (-2.54%) | $4.82 | $4.49 | 355,000 | $109.95 M |
| 04/03/2025 | $5.01 | $4.90 (-2.2%) | $5.15 | $4.77 | 203,100 | $117.12 M |
| 04/02/2025 | $4.96 | $5.38 (8.47%) | $5.38 | $4.96 | 250,220 | $128.59 M |
| 04/01/2025 | $4.90 | $5.00 (2.04%) | $5.14 | $4.80 | 218,546 | $119.51 M |
| 03/31/2025 | $5.00 | $4.97 (-0.6%) | $5.05 | $4.80 | 227,213 | $118.79 M |
| 03/28/2025 | $5.33 | $5.07 (-4.88%) | $5.47 | $5.02 | 204,300 | $121.18 M |
| 03/27/2025 | $5.39 | $5.40 (0.19%) | $5.50 | $5.31 | 236,117 | $129.07 M |
| 03/26/2025 | $5.75 | $5.49 (-4.52%) | $5.75 | $5.48 | 206,602 | $131.22 M |
| 03/25/2025 | $5.72 | $5.75 (0.52%) | $5.90 | $5.70 | 76,900 | $137.44 M |
| 03/24/2025 | $5.87 | $5.80 (-1.19%) | $5.99 | $5.69 | 271,500 | $138.63 M |
| 03/21/2025 | $5.74 | $5.82 (1.39%) | $5.84 | $5.65 | 61,000 | $139.11 M |
| 03/20/2025 | $6.02 | $5.88 (-2.33%) | $6.15 | $5.85 | 160,714 | $140.54 M |
| 03/19/2025 | $5.88 | $5.90 (0.34%) | $6.00 | $5.71 | 105,300 | $141.02 M |
| 03/18/2025 | $5.96 | $5.90 (-1.01%) | $5.96 | $5.80 | 60,700 | $141.02 M |
| 03/17/2025 | $5.94 | $6.03 (1.52%) | $6.14 | $5.86 | 77,825 | $144.13 M |
| 03/14/2025 | $5.65 | $5.93 (4.96%) | $6.04 | $5.65 | 197,500 | $141.74 M |
| 03/13/2025 | $5.80 | $5.58 (-3.79%) | $5.89 | $5.52 | 164,832 | $133.37 M |
| 03/12/2025 | $5.67 | $5.79 (2.12%) | $5.89 | $5.38 | 291,800 | $138.39 M |
| 03/11/2025 | $5.06 | $5.27 (4.15%) | $5.28 | $4.98 | 321,104 | $125.96 M |
| 03/10/2025 | $5.31 | $5.06 (-4.71%) | $5.38 | $4.95 | 643,400 | $120.94 M |
| 03/07/2025 | $5.31 | $5.45 (2.64%) | $5.46 | $4.99 | 257,091 | $127.41 M |
| 03/06/2025 | $5.62 | $5.31 (-5.52%) | $5.62 | $5.08 | 603,401 | $124.14 M |
| 03/05/2025 | $5.97 | $5.88 (-1.51%) | $6.04 | $5.72 | 144,000 | $137.46 M |
| 03/04/2025 | $6.08 | $5.95 (-2.14%) | $6.14 | $5.83 | 349,717 | $139.10 M |
| 03/03/2025 | $6.50 | $6.13 (-5.69%) | $6.55 | $6.06 | 271,700 | $143.31 M |
| 02/28/2025 | $6.48 | $6.50 (0.31%) | $6.58 | $6.20 | 313,900 | $151.96 M |
| 02/27/2025 | $5.95 | $6.56 (10.25%) | $6.68 | $5.95 | 1.18 M | $153.36 M |
| 02/26/2025 | $5.44 | $5.47 (0.55%) | $5.61 | $5.40 | 64,600 | $127.88 M |
| 02/25/2025 | $5.46 | $5.44 (-0.37%) | $5.59 | $5.22 | 251,152 | $127.18 M |
| 02/24/2025 | $5.91 | $5.62 (-4.91%) | $6.02 | $5.55 | 245,418 | $131.38 M |
| 02/21/2025 | $6.46 | $5.92 (-8.36%) | $6.51 | $5.89 | 189,667 | $138.40 M |
| 02/20/2025 | $6.56 | $6.42 (-2.13%) | $6.56 | $6.28 | 86,420 | $150.09 M |
| 02/19/2025 | $6.23 | $6.59 (5.78%) | $6.67 | $6.18 | 200,814 | $154.06 M |
| 02/18/2025 | $6.20 | $6.32 (1.94%) | $6.34 | $6.08 | 129,600 | $147.75 M |
| 02/14/2025 | $6.35 | $6.20 (-2.36%) | $6.45 | $6.10 | 118,300 | $144.94 M |
| 02/13/2025 | $6.18 | $6.35 (2.75%) | $6.40 | $5.76 | 404,084 | $148.45 M |
| 02/12/2025 | $5.91 | $6.12 (3.55%) | $6.14 | $5.85 | 233,000 | $143.07 M |
| 02/11/2025 | $6.20 | $5.93 (-4.35%) | $6.83 | $5.86 | 1.13 M | $138.63 M |
| 02/10/2025 | $5.78 | $6.17 (6.75%) | $6.50 | $5.65 | 1.57 M | $144.24 M |
| 02/07/2025 | $5.60 | $5.68 (1.43%) | $5.95 | $5.54 | 149,300 | $132.79 M |
| 02/06/2025 | $5.67 | $5.54 (-2.29%) | $5.69 | $5.46 | 93,400 | $129.51 M |
| 02/05/2025 | $5.42 | $5.66 (4.43%) | $5.75 | $5.42 | 133,912 | $132.32 M |
| 02/04/2025 | $5.27 | $5.42 (2.85%) | $5.44 | $5.26 | 81,036 | $126.71 M |
| 02/03/2025 | $5.21 | $5.23 (0.38%) | $5.28 | $5.00 | 241,600 | $122.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
