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

Stellus Capital Investment Cor (NY: SCM )

13.78 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2020 7.659 7.659 7.659 178,938 +0.04(+0.46%)
Dec 30, 2020 7.771 7.884 7.519 7.624 178,938 -0.17(-2.17%)
Dec 29, 2020 7.729 7.884 7.645 7.793 194,354 +0.21(+2.79%)
Dec 28, 2020 7.539 7.694 7.539 7.581 134,408 +0.02(+0.28%)
Dec 24, 2020 7.687 7.757 7.560 7.560 84,809 -0.07(-0.92%)
Dec 23, 2020 7.511 7.659 7.511 7.631 190,914 +0.11(+1.50%)
Dec 22, 2020 7.581 7.595 7.462 7.518 89,247 -0.02(-0.28%)
Dec 21, 2020 7.441 7.624 7.421 7.539 131,560 +0.09(+1.23%)
Dec 18, 2020 7.321 7.497 7.279 7.448 127,142 +0.11(+1.54%)
Dec 17, 2020 7.546 7.588 7.279 7.335 271,102 -0.20(-2.62%)
Dec 16, 2020 7.750 7.778 7.532 7.532 139,449 -0.23(-2.90%)
Dec 15, 2020 8.123 8.123 7.666 7.757 276,980 -0.32(-4.01%)
Dec 14, 2020 8.412 8.412 8.060 8.081 206,408 -0.20(-2.38%)
Dec 11, 2020 8.114 8.292 8.059 8.278 184,878 +0.16(+2.03%)
Dec 10, 2020 8.066 8.134 7.956 8.114 130,622 +0.06(+0.77%)
Dec 09, 2020 7.997 8.107 7.970 8.052 162,248 +0.08(+1.03%)
Dec 08, 2020 7.908 8.011 7.874 7.970 122,821 +0.04(+0.52%)
Dec 07, 2020 7.997 8.045 7.867 7.928 227,523 +0.01(+0.17%)
Dec 04, 2020 7.894 8.024 7.846 7.915 108,477 +0.11(+1.41%)
Dec 03, 2020 7.784 7.867 7.750 7.805 114,722 +0.05(+0.62%)
Dec 02, 2020 7.572 7.922 7.510 7.757 166,727 +0.11(+1.43%)
Dec 01, 2020 7.764 7.764 7.592 7.647 128,515 +0.02(+0.27%)
Nov 30, 2020 7.750 7.812 7.627 7.627 157,670 -0.19(-2.46%)
Nov 27, 2020 7.853 7.860 7.757 7.819 53,801 +0.07(+0.88%)
Nov 25, 2020 7.627 7.805 7.613 7.750 143,179 +0.04(+0.53%)
Nov 24, 2020 7.743 7.791 7.297 7.709 170,123 +0.07(+0.90%)
Nov 23, 2020 7.524 7.757 7.476 7.640 178,231 +0.16(+2.20%)
Nov 20, 2020 7.661 7.709 7.455 7.476 173,360 -0.17(-2.24%)
Nov 19, 2020 7.531 7.709 7.490 7.647 144,288 +0.08(+1.00%)
Nov 18, 2020 7.400 7.716 7.373 7.572 267,224 +0.29(+3.95%)
Nov 17, 2020 7.249 7.428 7.181 7.284 164,833 +0.03(+0.38%)
Nov 16, 2020 6.673 7.297 6.646 7.256 430,442 +0.75(+11.60%)
Nov 13, 2020 6.406 6.591 6.354 6.502 119,121 +0.21(+3.38%)
Nov 12, 2020 6.358 6.433 6.267 6.289 77,529 -0.06(-0.97%)
Nov 11, 2020 6.474 6.522 6.344 6.351 103,857 -0.14(-2.11%)
Nov 10, 2020 6.344 6.570 6.344 6.488 115,814 +0.21(+3.28%)
Nov 09, 2020 6.303 6.516 6.173 6.282 188,706 +0.15(+2.46%)
Nov 06, 2020 6.063 6.200 6.029 6.132 100,021 +0.12(+1.94%)
Nov 05, 2020 5.864 6.063 5.864 6.015 108,418 +0.12(+2.10%)
Nov 04, 2020 5.816 5.933 5.761 5.891 98,927 -0.01(-0.23%)
Nov 03, 2020 5.843 5.960 5.768 5.905 91,063 +0.11(+1.89%)
Nov 02, 2020 5.741 5.830 5.658 5.795 85,529 +0.14(+2.42%)
Oct 30, 2020 5.487 5.734 5.487 5.658 73,484 -0.02(-0.36%)
Oct 29, 2020 5.562 5.693 5.473 5.679 89,113 +0.16(+2.98%)
Oct 28, 2020 5.686 5.686 5.418 5.514 228,181 -0.29(-5.08%)
Oct 27, 2020 5.727 5.857 5.727 5.809 64,467 +0.05(+0.83%)
Oct 26, 2020 5.782 5.809 5.713 5.761 69,517 -0.05(-0.83%)
Oct 23, 2020 5.754 5.830 5.727 5.809 91,856 +0.05(+0.83%)
Oct 22, 2020 5.651 5.761 5.651 5.761 138,959 +0.12(+2.07%)
Oct 21, 2020 5.761 5.813 5.645 5.645 136,184 -0.16(-2.72%)
Oct 20, 2020 5.727 5.809 5.693 5.802 102,470 +0.13(+2.30%)
Oct 19, 2020 5.823 5.830 5.624 5.672 172,090 -0.09(-1.55%)
Oct 16, 2020 5.775 5.830 5.699 5.761 88,940 +0.01(+0.12%)
Oct 15, 2020 5.713 5.754 5.699 5.754 74,480 +0.03(+0.48%)
Oct 14, 2020 6.036 6.049 5.727 5.727 187,679 -0.24(-4.02%)
Oct 13, 2020 5.905 5.994 5.905 5.967 66,240 +0.01(+0.23%)
Oct 12, 2020 6.173 6.186 5.891 5.953 133,639 -0.19(-3.02%)
Oct 09, 2020 6.186 6.220 6.107 6.138 88,502 -0.03(-0.44%)
Oct 08, 2020 6.138 6.173 6.116 6.166 71,946 +0.07(+1.12%)
Oct 07, 2020 6.125 6.183 6.042 6.097 141,226 -0.01(-0.11%)
Oct 06, 2020 6.138 6.193 6.070 6.104 73,591 -0.03(-0.45%)
Oct 05, 2020 6.152 6.200 6.084 6.132 64,984 +0.04(+0.68%)
Oct 02, 2020 5.994 6.118 5.994 6.090 84,566 +0.03(+0.45%)
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.