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

Stellus Capital Investment Cor (NY: SCM )

13.70 +0.01 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2021 9.719 9.824 9.690 9.690 84,159 -0.01(-0.08%)
Dec 30, 2021 9.712 9.739 9.623 9.697 62,377 +0.01(+0.15%)
Dec 29, 2021 9.809 9.816 9.637 9.682 73,553 -0.10(-1.06%)
Dec 28, 2021 9.749 9.809 9.716 9.786 34,921 +0.04(+0.46%)
Dec 27, 2021 9.697 9.757 9.630 9.742 64,147 +0.09(+0.93%)
Dec 23, 2021 9.399 9.678 9.399 9.652 106,278 +0.28(+2.94%)
Dec 22, 2021 9.146 9.440 9.146 9.377 62,337 +0.16(+1.69%)
Dec 21, 2021 9.087 9.362 9.064 9.221 142,874 +0.01(+0.08%)
Dec 20, 2021 9.355 9.355 9.005 9.213 133,815 -0.17(-1.82%)
Dec 17, 2021 9.548 9.574 9.347 9.384 100,864 -0.16(-1.71%)
Dec 16, 2021 9.742 9.762 9.548 9.548 86,727 -0.13(-1.38%)
Dec 15, 2021 9.608 9.820 9.537 9.682 104,332 +0.02(+0.25%)
Dec 14, 2021 9.525 9.673 9.436 9.658 117,874 +0.18(+1.95%)
Dec 13, 2021 9.924 9.924 9.436 9.473 203,814 -0.36(-3.68%)
Dec 10, 2021 9.894 9.923 9.750 9.835 36,708 -0.01(-0.08%)
Dec 09, 2021 9.754 9.975 9.643 9.842 127,257 +0.00(+0.00%)
Dec 08, 2021 9.569 9.879 9.569 9.842 146,538 +0.12(+1.22%)
Dec 07, 2021 9.783 9.783 9.598 9.724 109,747 +0.07(+0.69%)
Dec 06, 2021 9.768 9.768 9.421 9.658 165,096 +0.07(+0.69%)
Dec 03, 2021 9.931 9.931 9.591 9.591 61,583 -0.30(-2.99%)
Dec 02, 2021 9.828 10.00 9.809 9.887 49,055 +0.09(+0.90%)
Dec 01, 2021 9.975 10.05 9.776 9.798 71,103 +0.01(+0.08%)
Nov 30, 2021 10.09 10.15 9.465 9.791 234,907 -0.37(-3.64%)
Nov 29, 2021 10.21 10.29 10.15 10.16 57,928 +0.05(+0.46%)
Nov 26, 2021 10.16 10.20 9.908 10.11 139,102 -0.18(-1.71%)
Nov 24, 2021 10.37 10.39 10.29 10.29 49,852 -0.07(-0.71%)
Nov 23, 2021 10.25 10.38 10.24 10.36 65,431 +0.12(+1.22%)
Nov 22, 2021 10.20 10.33 10.20 10.24 132,854 +0.01(+0.07%)
Nov 19, 2021 10.15 10.32 10.15 10.23 90,306 +0.07(+0.72%)
Nov 18, 2021 10.33 10.22 10.16 10.16 145,728 -0.19(-1.84%)
Nov 17, 2021 10.47 10.48 10.33 10.35 100,563 -0.09(-0.84%)
Nov 16, 2021 10.50 10.56 10.41 10.44 121,496 +0.00(+0.00%)
Nov 15, 2021 10.50 10.58 10.36 10.44 145,445 -0.13(-1.25%)
Nov 12, 2021 10.56 10.63 10.35 10.57 277,731 -0.01(-0.14%)
Nov 11, 2021 10.53 10.82 10.53 10.58 109,618 +0.05(+0.49%)
Nov 10, 2021 10.75 10.52 10.53 100,165 -0.22(-2.05%)
Nov 09, 2021 10.53 10.80 10.47 10.75 218,706 +0.18(+1.67%)
Nov 08, 2021 10.46 10.61 10.42 10.58 117,127 +0.13(+1.26%)
Nov 05, 2021 10.27 10.46 10.27 10.44 118,859 +0.21(+2.08%)
Nov 04, 2021 10.08 10.23 10.08 10.23 189,880 +0.21(+2.05%)
Nov 03, 2021 10.14 10.20 10.02 10.03 105,420 -0.14(-1.37%)
Nov 02, 2021 10.36 10.42 10.16 10.16 87,248 -0.19(-1.84%)
Nov 01, 2021 10.27 10.36 10.21 10.36 149,102 +0.15(+1.44%)
Oct 29, 2021 10.14 10.23 10.02 10.21 95,274 -0.03(-0.29%)
Oct 28, 2021 10.06 10.26 10.06 10.24 90,477 +0.11(+1.11%)
Oct 27, 2021 10.10 10.15 10.03 10.13 74,963 +0.08(+0.80%)
Oct 26, 2021 10.14 10.00 10.05 67,686 -0.10(-1.01%)
Oct 25, 2021 10.04 10.15 10.04 10.15 70,236 +0.10(+1.02%)
Oct 22, 2021 10.13 10.16 10.02 10.05 66,429 -0.07(-0.65%)
Oct 21, 2021 10.10 10.18 10.09 10.11 81,184 +0.01(+0.14%)
Oct 20, 2021 9.951 10.17 9.951 10.10 105,111 +0.10(+1.02%)
Oct 19, 2021 9.915 10.07 9.732 9.995 83,174 +0.11(+1.11%)
Oct 18, 2021 9.827 9.907 9.747 9.885 114,512 +0.07(+0.74%)
Oct 15, 2021 9.769 9.900 9.638 9.812 105,810 +0.14(+1.43%)
Oct 14, 2021 9.769 9.783 9.645 9.674 83,166 +0.01(+0.08%)
Oct 13, 2021 9.638 9.732 9.562 9.667 85,909 +0.05(+0.53%)
Oct 12, 2021 9.543 9.616 9.506 9.616 85,526 +0.06(+0.61%)
Oct 11, 2021 9.601 9.681 9.514 9.557 56,498 -0.05(-0.53%)
Oct 08, 2021 9.514 9.645 9.514 9.608 31,688 +0.11(+1.15%)
Oct 07, 2021 9.579 9.689 9.477 9.499 61,955 -0.05(-0.53%)
Oct 06, 2021 9.586 9.608 9.492 9.550 71,741 -0.07(-0.68%)
Oct 05, 2021 9.696 9.718 9.586 9.616 42,864 -0.04(-0.45%)
Oct 04, 2021 9.572 9.681 9.568 9.659 56,519 +0.09(+0.91%)
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.