Quantcast

Sutter Rock Capital Corp. Common Stock Historical Stock Prices

SSSS 
$6.36
*  
0.03
0.47%
Get SSSS Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading SSSS now
Exchange:NASDAQ

Community Rating:
View:    SSSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.27 6.425 6.27 6.36 49,230
08/19/2019 6.29 6.4 6.27 6.33 124,443
08/16/2019 6.24 6.2995 6.07 6.2 87,841
08/15/2019 6.07 6.3271 6.06 6.18 90,948
08/14/2019 6.29 6.3299 6.13 6.13 98,914
08/13/2019 6.22 6.41 6.22 6.3 77,266
08/12/2019 6.34 6.43 6.24 6.28 88,766
08/09/2019 6.4 6.4 6.24 6.31 50,300
08/08/2019 6.33 6.46 6.3 6.38 129,603
08/07/2019 6.2 6.32 6.16 6.22 83,115
08/06/2019 6.32 6.34 6.16 6.23 105,105
08/05/2019 6.34 6.3463 6.16 6.27 179,328
08/02/2019 6.45 6.47 6.16 6.28 87,631
08/01/2019 6.51 6.57 6.38 6.43 66,583
07/31/2019 6.58 6.61 6.38 6.46 90,932
07/30/2019 6.63 6.65 6.53 6.6 60,361
07/29/2019 6.6 6.64 6.56 6.64 41,184
07/26/2019 6.64 6.65 6.52 6.62 91,765
07/25/2019 6.64 6.65 6.52 6.62 39,867
07/24/2019 6.63 6.65 6.54 6.64 62,478
07/23/2019 6.62 6.7 6.52 6.61 84,547
07/22/2019 6.66 6.69 6.55 6.57 92,989
07/19/2019 6.6 6.66 6.59 6.66 68,158
07/18/2019 6.58 6.61 6.5335 6.59 30,179
07/17/2019 6.64 6.64 6.53 6.57 44,115
07/16/2019 6.57 6.64 6.52 6.64 42,145
07/15/2019 6.61 6.66 6.5 6.57 78,621
07/12/2019 6.46 6.62 6.46 6.56 108,316
07/11/2019 6.44 6.53 6.44 6.47 89,052
07/10/2019 6.46 6.5 6.4 6.43 74,341
07/09/2019 6.46 6.52 6.41 6.48 73,786
07/08/2019 6.54 6.54 6.43 6.49 40,297
07/05/2019 6.45 6.54 6.42 6.51 47,569
07/03/2019 6.42 6.54 6.42 6.48 39,214
07/02/2019 6.34 6.45 6.34 6.41 47,344
07/01/2019 6.48 6.4803 6.31 6.34 122,816
06/28/2019 6.39 6.47 6.25 6.4 141,037
06/27/2019 6.4 6.4473 6.33 6.37 79,455
06/26/2019 6.41 6.48 6.34 6.36 76,233
06/25/2019 6.47 6.55 6.36 6.36 111,579
06/24/2019 6.71 6.79 6.46 6.52 103,512
06/21/2019 6.76 6.84 6.71 6.74 57,734
06/20/2019 6.84 6.88 6.71 6.83 67,724
06/19/2019 6.81 6.83 6.71 6.77 91,257
06/18/2019 6.78 6.91 6.73 6.83 116,670
06/17/2019 6.63 6.8 6.63 6.8 117,844
06/14/2019 6.7 6.7 6.58 6.64 50,670
06/13/2019 6.59 6.71 6.52 6.63 95,648
06/12/2019 6.56 6.68 6.44 6.65 171,029
06/11/2019 6.34 6.4192 6.28 6.34 66,144
06/10/2019 6.49 6.5794 6.32 6.33 119,047
06/07/2019 6.35 6.48 6.34 6.48 118,548
06/06/2019 6.39 6.39 6.29 6.36 58,191
06/05/2019 6.36 6.4 6.28 6.39 102,963
06/04/2019 6.38 6.45 6.29 6.36 90,097
06/03/2019 6.26 6.3973 6.26 6.36 86,434
05/31/2019 6.34 6.3969 6.25 6.29 108,150
05/30/2019 6.35 6.47 6.3391 6.35 52,563
05/29/2019 6.33 6.39 6.26 6.35 121,684
05/28/2019 6.55 6.55 6.36 6.39 104,532
05/24/2019 6.53 6.65 6.46 6.52 132,723
05/23/2019 6.71 6.71 6.34 6.49 178,188
05/22/2019 6.62 6.84 6.45 6.76 139,326
05/21/2019 6.47 6.68 6.4 6.65 134,154
05/20/2019 6.54 6.54 6.45 6.47 87,432
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio