Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.386 8.478 8.368 8.472 100,925 +0.07(+0.87%)
Oct 30, 2019 8.454 8.490 8.356 8.398 104,956 -0.05(-0.56%)
Oct 29, 2019 8.518 8.518 8.433 8.445 131,607 -0.03(-0.36%)
Oct 28, 2019 8.427 8.488 8.421 8.476 133,680 +0.06(+0.72%)
Oct 25, 2019 8.439 8.439 8.367 8.415 100,120 -0.02(-0.22%)
Oct 24, 2019 8.379 8.439 8.343 8.433 127,535 +0.04(+0.51%)
Oct 23, 2019 8.385 8.409 8.324 8.391 120,193 +0.02(+0.22%)
Oct 22, 2019 8.276 8.379 8.276 8.373 97,142 +0.08(+0.95%)
Oct 21, 2019 8.342 8.367 8.270 8.294 99,861 -0.01(-0.07%)
Oct 18, 2019 8.233 8.324 8.185 8.300 120,737 +0.07(+0.81%)
Oct 17, 2019 8.179 8.245 8.139 8.233 87,815 +0.05(+0.59%)
Oct 16, 2019 8.100 8.197 8.057 8.185 134,131 +0.12(+1.43%)
Oct 15, 2019 8.106 8.142 8.050 8.069 123,312 +0.01(+0.08%)
Oct 14, 2019 8.033 8.082 8.020 8.063 69,876 +0.02(+0.30%)
Oct 11, 2019 8.045 8.154 8.033 8.039 121,562 +0.03(+0.38%)
Oct 10, 2019 7.930 8.027 7.930 8.009 119,842 +0.09(+1.15%)
Oct 09, 2019 7.972 8.027 7.918 7.918 103,463 -0.05(-0.68%)
Oct 08, 2019 8.009 8.038 7.966 7.972 101,296 -0.05(-0.68%)
Oct 07, 2019 8.009 8.045 7.966 8.027 96,370 +0.02(+0.23%)
Oct 04, 2019 7.894 8.027 7.894 8.009 102,759 +0.12(+1.46%)
Oct 03, 2019 7.930 7.985 7.851 7.894 219,823 -0.04(-0.46%)
Oct 02, 2019 8.033 8.062 7.882 7.930 240,116 -0.18(-2.17%)
Oct 01, 2019 8.270 8.285 8.051 8.106 203,741 -0.16(-1.91%)
Sep 30, 2019 8.348 8.354 8.227 8.263 159,900 -0.12(-1.45%)
Sep 27, 2019 8.433 8.442 8.330 8.385 150,097 -0.02(-0.26%)
Sep 26, 2019 8.419 8.419 8.377 8.407 125,648 +0.04(+0.50%)
Sep 25, 2019 8.365 8.395 8.299 8.365 166,760 +0.00(+0.00%)
Sep 24, 2019 8.335 8.389 8.305 8.365 149,622 +0.06(+0.72%)
Sep 23, 2019 8.341 8.347 8.275 8.305 123,581 -0.04(-0.43%)
Sep 20, 2019 8.197 8.341 8.197 8.341 155,647 +0.12(+1.46%)
Sep 19, 2019 8.191 8.275 8.191 8.221 125,976 +0.01(+0.07%)
Sep 18, 2019 8.215 8.229 8.166 8.215 65,827 +0.04(+0.52%)
Sep 17, 2019 8.178 8.203 8.124 8.172 122,589 +0.02(+0.22%)
Sep 16, 2019 8.142 8.239 8.118 8.154 155,471 +0.04(+0.52%)
Sep 13, 2019 8.112 8.221 8.104 8.112 131,535 +0.02(+0.30%)
Sep 12, 2019 8.124 8.172 8.070 8.088 106,375 -0.03(-0.37%)
Sep 11, 2019 8.094 8.203 8.064 8.118 150,559 +0.07(+0.90%)
Sep 10, 2019 8.058 8.108 8.022 8.046 134,997 -0.02(-0.22%)
Sep 09, 2019 7.992 8.064 7.926 8.064 122,655 +0.15(+1.90%)
Sep 06, 2019 7.968 7.968 7.848 7.914 212,019 -0.05(-0.68%)
Sep 05, 2019 7.944 8.016 7.920 7.968 95,987 +0.03(+0.38%)
Sep 04, 2019 8.028 8.058 7.914 7.938 171,915 +0.04(+0.53%)
Sep 03, 2019 7.986 7.992 7.884 7.896 121,764 -0.10(-1.20%)
Aug 30, 2019 7.932 7.992 7.685 7.992 482,407 +0.10(+1.22%)
Aug 29, 2019 7.884 7.915 7.878 7.896 98,630 +0.04(+0.56%)
Aug 28, 2019 7.840 7.876 7.810 7.852 197,898 +0.03(+0.38%)
Aug 27, 2019 7.947 7.995 7.750 7.822 394,892 -0.13(-1.58%)
Aug 26, 2019 7.917 7.947 7.858 7.947 187,755 +0.07(+0.83%)
Aug 23, 2019 7.876 7.929 7.840 7.882 155,824 -0.02(-0.23%)
Aug 22, 2019 7.840 7.947 7.840 7.899 123,037 +0.04(+0.53%)
Aug 21, 2019 7.929 7.929 7.834 7.858 162,721 -0.03(-0.38%)
Aug 20, 2019 7.888 7.929 7.858 7.888 130,442 +0.02(+0.23%)
Aug 19, 2019 7.840 7.888 7.786 7.870 175,732 +0.12(+1.54%)
Aug 16, 2019 7.649 7.822 7.637 7.750 242,374 +0.12(+1.56%)
Aug 15, 2019 7.743 7.814 7.542 7.631 383,357 -0.12(-1.54%)
Aug 14, 2019 7.750 7.768 7.643 7.750 269,678 -0.04(-0.54%)
Aug 13, 2019 7.780 8.013 7.780 7.792 437,857 +0.01(+0.08%)
Aug 12, 2019 8.174 8.227 7.762 7.786 543,058 -0.51(-6.18%)
Aug 09, 2019 8.442 8.524 8.257 8.299 203,628 -0.21(-2.52%)
Aug 08, 2019 8.364 8.561 8.364 8.514 150,418 +0.11(+1.28%)
Aug 07, 2019 8.370 8.460 8.299 8.406 146,697 +0.01(+0.07%)
Aug 06, 2019 8.359 8.472 8.337 8.400 243,456 +0.04(+0.50%)
Aug 05, 2019 8.543 8.567 8.215 8.359 338,032 -0.24(-2.84%)
Aug 02, 2019 8.591 8.621 8.555 8.603 84,369 +0.00(+0.00%)
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.