Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,093.70 -185.44 (-0.29%) CMC Crypto 200
1,320.36 -39.97 (-2.94%)
SuRo Capital Corp. 6.00% Notes due 2026 (SSSSL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 200 |
| 20 Jun 2024 | 24.12 | 24.20 | 24.09 | 24.13 | 24.13 | 1,300 |
| 18 Jun 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | 500 |
| 17 Jun 2024 | 24.03 | 24.04 | 23.81 | 24.04 | 24.04 | 4,100 |
| 14 Jun 2024 | 23.90 | 23.95 | 23.85 | 23.85 | 23.85 | 1,100 |
| 14 Jun 2024 | 0.375 Dividend | |||||
| 13 Jun 2024 | 24.20 | 24.20 | 24.17 | 24.17 | 23.80 | 600 |
| 12 Jun 2024 | 24.06 | 24.20 | 24.06 | 24.19 | 23.81 | 3,100 |
| 11 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.87 | - |
| 10 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.87 | - |
| 07 Jun 2024 | 24.05 | 24.25 | 24.05 | 24.25 | 23.87 | 1,600 |
| 06 Jun 2024 | 24.29 | 24.32 | 24.27 | 24.31 | 23.93 | 1,000 |
| 05 Jun 2024 | 24.12 | 24.17 | 23.99 | 24.16 | 23.79 | 3,800 |
| 04 Jun 2024 | 24.12 | 24.16 | 24.12 | 24.16 | 23.79 | 1,400 |
| 03 Jun 2024 | 24.11 | 24.12 | 23.83 | 24.12 | 23.75 | 1,000 |
| 31 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.73 | 100 |
| 30 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.78 | - |
| 29 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.78 | 300 |
| 28 May 2024 | 24.12 | 24.15 | 24.00 | 24.15 | 23.78 | 2,800 |
| 24 May 2024 | 23.95 | 24.12 | 23.81 | 24.12 | 23.74 | 900 |
| 23 May 2024 | 23.85 | 24.10 | 23.85 | 24.09 | 23.72 | 800 |
| 22 May 2024 | 24.00 | 24.12 | 23.79 | 24.12 | 23.75 | 2,900 |
| 21 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.73 | - |
| 20 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.73 | - |
| 17 May 2024 | 24.03 | 24.10 | 23.97 | 24.10 | 23.73 | 1,400 |
| 16 May 2024 | 24.10 | 24.10 | 23.97 | 24.10 | 23.73 | 1,500 |
| 15 May 2024 | 24.06 | 24.10 | 24.06 | 24.10 | 23.73 | 700 |
| 14 May 2024 | 24.00 | 24.03 | 23.99 | 24.00 | 23.63 | 1,500 |
| 13 May 2024 | 23.98 | 24.00 | 23.98 | 24.00 | 23.63 | 1,000 |
| 10 May 2024 | 24.01 | 24.01 | 23.99 | 23.99 | 23.62 | 700 |
| 09 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.64 | 100 |
| 08 May 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 23.60 | 800 |
| 07 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.63 | 400 |
| 06 May 2024 | 23.96 | 24.02 | 23.95 | 24.00 | 23.63 | 3,600 |
| 03 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.55 | - |
| 02 May 2024 | 23.67 | 24.00 | 23.67 | 23.92 | 23.55 | 1,500 |
| 01 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.62 | - |
| 30 Apr 2024 | 23.82 | 24.00 | 23.82 | 23.99 | 23.62 | 3,300 |
| 29 Apr 2024 | 23.96 | 23.98 | 23.96 | 23.98 | 23.61 | 700 |
| 26 Apr 2024 | 23.79 | 23.98 | 23.79 | 23.98 | 23.61 | 800 |
| 25 Apr 2024 | 23.96 | 23.96 | 23.60 | 23.96 | 23.59 | 1,300 |
| 24 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | - |
| 23 Apr 2024 | 23.90 | 23.95 | 23.90 | 23.95 | 23.58 | 600 |
| 22 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | 200 |
| 19 Apr 2024 | 23.90 | 23.98 | 23.90 | 23.90 | 23.53 | 1,000 |
| 18 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.59 | 400 |
| 17 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.59 | - |
| 16 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.59 | - |
| 15 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.59 | - |
| 12 Apr 2024 | 23.98 | 23.98 | 23.94 | 23.96 | 23.59 | 1,000 |
| 11 Apr 2024 | 23.96 | 23.96 | 23.65 | 23.96 | 23.59 | 2,200 |
| 10 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.57 | 500 |
| 09 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.61 | - |
| 08 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.61 | - |
| 05 Apr 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 23.61 | 2,200 |
| 04 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.61 | 600 |
| 03 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.61 | - |
| 02 Apr 2024 | 23.71 | 23.98 | 23.71 | 23.98 | 23.61 | 700 |
| 01 Apr 2024 | 23.76 | 23.94 | 23.76 | 23.94 | 23.57 | 400 |
| 28 Mar 2024 | 23.67 | 23.97 | 23.67 | 23.97 | 23.60 | 1,500 |
| 27 Mar 2024 | 23.70 | 23.98 | 23.66 | 23.95 | 23.58 | 4,800 |
| 26 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.57 | 100 |
| 25 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | - |
| 22 Mar 2024 | 23.94 | 23.95 | 23.61 | 23.95 | 23.58 | 3,700 |
| 21 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | 100 |
| 20 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.57 | - |
| 19 Mar 2024 | 23.62 | 23.94 | 23.62 | 23.94 | 23.57 | 3,600 |
| 18 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.55 | - |
| 15 Mar 2024 | 23.75 | 23.92 | 23.75 | 23.92 | 23.55 | 3,700 |
| 14 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.71 | - |
| 14 Mar 2024 | 0.375 Dividend | |||||
| 13 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.34 | 200 |
| 12 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.38 | - |
| 11 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.38 | - |
| 08 Mar 2024 | 23.94 | 24.13 | 23.94 | 24.13 | 23.38 | 300 |
| 07 Mar 2024 | 23.95 | 24.13 | 23.95 | 24.13 | 23.39 | 800 |
| 06 Mar 2024 | 24.10 | 24.10 | 23.65 | 24.07 | 23.33 | 3,800 |
| 05 Mar 2024 | 23.82 | 24.05 | 23.82 | 24.05 | 23.31 | 1,700 |
| 04 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.31 | - |
| 01 Mar 2024 | 24.03 | 24.05 | 23.84 | 24.05 | 23.31 | 1,600 |
| 29 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.29 | 400 |
| 28 Feb 2024 | 23.60 | 23.97 | 23.60 | 23.97 | 23.23 | 1,200 |
| 27 Feb 2024 | 23.75 | 24.03 | 23.75 | 24.03 | 23.29 | 400 |
| 26 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.25 | - |
| 23 Feb 2024 | 23.91 | 23.99 | 23.91 | 23.99 | 23.25 | 2,500 |
| 22 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.17 | - |
| 21 Feb 2024 | 24.00 | 24.00 | 23.63 | 23.91 | 23.17 | 1,100 |
| 20 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.21 | 100 |
| 16 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.11 | - |
| 15 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.11 | 800 |
| 14 Feb 2024 | 23.90 | 23.92 | 23.90 | 23.92 | 23.18 | 1,300 |
| 13 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.07 | - |
| 12 Feb 2024 | 23.81 | 23.83 | 23.75 | 23.81 | 23.07 | 1,200 |
| 09 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.10 | 600 |
| 08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| 07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| 06 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| 05 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| 02 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| 01 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.