$12.67
-0.540 (-4.09%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.63 | $14.98 | Monday, 22nd Jun 2026 SSSS stock ended at $12.67. This is 4.09% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 6.57% from a day low at $12.63 to a day high of $13.46. |
| 90 days | $9.63 | $14.98 | |
| 52 weeks | $7.30 | $14.98 |
Historical Sutter Rock Capital Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $13.39 | $13.46 | $12.63 | $12.67 | 286 081 |
| Jun 18, 2026 | $13.23 | $13.54 | $13.09 | $13.21 | 317 833 |
| Jun 17, 2026 | $13.08 | $13.24 | $12.76 | $12.90 | 382 933 |
| Jun 16, 2026 | $13.50 | $13.62 | $13.02 | $13.02 | 208 683 |
| Jun 15, 2026 | $13.99 | $14.06 | $13.53 | $13.56 | 196 851 |
| Jun 12, 2026 | $14.20 | $14.33 | $13.65 | $13.70 | 222 047 |
| Jun 11, 2026 | $14.20 | $14.25 | $13.88 | $14.08 | 153 446 |
| Jun 10, 2026 | $13.92 | $14.30 | $13.72 | $14.14 | 309 087 |
| Jun 09, 2026 | $13.96 | $14.10 | $13.25 | $13.72 | 326 585 |
| Jun 08, 2026 | $14.00 | $14.00 | $13.69 | $13.86 | 178 779 |
| Jun 05, 2026 | $14.13 | $14.17 | $13.60 | $13.74 | 268 915 |
| Jun 04, 2026 | $14.14 | $14.43 | $13.95 | $14.23 | 268 602 |
| Jun 03, 2026 | $14.71 | $14.71 | $14.23 | $14.23 | 278 180 |
| Jun 02, 2026 | $13.90 | $14.98 | $13.90 | $14.91 | 944 786 |
| Jun 01, 2026 | $13.89 | $14.06 | $13.77 | $14.00 | 391 592 |
| May 29, 2026 | $13.81 | $14.07 | $13.75 | $13.88 | 162 397 |
| May 28, 2026 | $13.77 | $13.89 | $13.61 | $13.76 | 137 707 |
| May 27, 2026 | $13.64 | $13.90 | $13.60 | $13.76 | 142 004 |
| May 26, 2026 | $14.24 | $14.24 | $13.89 | $13.89 | 318 716 |
| May 22, 2026 | $14.00 | $14.24 | $13.89 | $13.97 | 453 283 |
| May 21, 2026 | $13.65 | $14.00 | $13.51 | $14.00 | 454 653 |
| May 20, 2026 | $12.82 | $13.56 | $12.75 | $13.51 | 336 364 |
| May 19, 2026 | $12.80 | $12.93 | $12.55 | $12.63 | 251 026 |
| May 18, 2026 | $13.20 | $13.24 | $12.77 | $12.94 | 335 371 |
| May 15, 2026 | $13.24 | $13.38 | $13.01 | $13.21 | 115 740 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SSSS stock historical prices to predict future price movements?
Trend Analysis: Examine the SSSS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SSSS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SSSS