Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.73 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.19 12.25 12.06 12.11 154,385 -0.04(-0.31%)
Dec 28, 2023 12.10 12.17 12.06 12.15 100,839 +0.08(+0.62%)
Dec 27, 2023 12.03 12.16 11.97 12.07 100,204 +0.05(+0.39%)
Dec 26, 2023 11.97 12.04 11.95 12.03 100,854 +0.04(+0.31%)
Dec 22, 2023 11.97 12.11 11.95 11.99 108,527 +0.07(+0.55%)
Dec 21, 2023 11.98 12.05 11.87 11.92 138,163 -0.05(-0.39%)
Dec 20, 2023 12.06 12.16 11.97 11.97 96,956 -0.10(-0.86%)
Dec 19, 2023 12.07 12.11 12.03 12.07 118,632 +0.02(+0.16%)
Dec 18, 2023 12.00 12.10 11.91 12.06 174,957 +0.09(+0.79%)
Dec 15, 2023 12.10 12.15 11.93 11.96 155,742 -0.09(-0.76%)
Dec 14, 2023 12.06 12.13 12.00 12.05 196,918 +0.01(+0.08%)
Dec 13, 2023 11.80 12.04 11.77 12.04 167,597 +0.23(+1.97%)
Dec 12, 2023 11.83 11.90 11.78 11.81 67,490 +0.04(+0.32%)
Dec 11, 2023 11.96 12.02 11.77 11.77 195,496 -0.25(-2.09%)
Dec 08, 2023 11.94 12.04 11.87 12.02 85,487 +0.13(+1.10%)
Dec 07, 2023 11.88 11.98 11.81 11.89 161,832 +0.02(+0.16%)
Dec 06, 2023 12.02 12.17 11.86 11.88 133,163 -0.15(-1.24%)
Dec 05, 2023 12.00 12.13 11.99 12.02 85,222 -0.04(-0.31%)
Dec 04, 2023 11.96 12.11 11.96 12.06 104,042 +0.09(+0.78%)
Dec 01, 2023 11.90 12.01 11.87 11.97 84,595 +0.05(+0.39%)
Nov 30, 2023 11.89 12.02 11.85 11.92 123,477 +0.06(+0.47%)
Nov 29, 2023 11.99 12.07 11.85 11.87 133,979 -0.11(-0.91%)
Nov 28, 2023 11.96 12.00 11.90 11.97 138,702 +0.05(+0.39%)
Nov 27, 2023 11.96 12.04 11.87 11.93 107,893 -0.01(-0.08%)
Nov 24, 2023 11.97 12.02 11.92 11.94 67,064 +0.06(+0.47%)
Nov 22, 2023 11.87 11.94 11.82 11.88 95,111 +0.06(+0.55%)
Nov 21, 2023 11.86 11.95 11.80 11.82 77,370 -0.01(-0.08%)
Nov 20, 2023 11.80 11.89 11.77 11.83 102,896 +0.06(+0.55%)
Nov 17, 2023 11.77 11.84 11.72 11.76 120,582 +0.05(+0.39%)
Nov 16, 2023 11.94 12.00 11.70 11.72 100,985 -0.22(-1.86%)
Nov 15, 2023 11.93 12.04 11.86 11.94 130,340 +0.15(+1.25%)
Nov 14, 2023 11.88 11.94 11.73 11.79 131,217 +0.09(+0.79%)
Nov 13, 2023 11.52 11.75 11.52 11.70 104,133 +0.14(+1.20%)
Nov 10, 2023 11.50 11.61 11.48 11.56 87,799 +0.06(+0.56%)
Nov 09, 2023 11.53 11.86 11.49 11.49 113,620 +0.02(+0.16%)
Nov 08, 2023 12.00 12.00 11.39 11.48 232,178 -0.57(-4.75%)
Nov 07, 2023 12.08 12.13 11.98 12.05 69,108 -0.07(-0.61%)
Nov 06, 2023 12.34 12.34 12.09 12.12 113,687 -0.15(-1.20%)
Nov 03, 2023 12.08 12.33 12.07 12.27 98,238 +0.28(+2.31%)
Nov 02, 2023 11.69 12.09 11.69 11.99 174,160 +0.37(+3.18%)
Nov 01, 2023 11.50 11.69 11.48 11.62 115,207 +0.08(+0.72%)
Oct 31, 2023 11.47 11.57 11.43 11.54 93,054 +0.12(+1.05%)
Oct 30, 2023 11.43 11.49 11.26 11.42 139,023 +0.15(+1.34%)
Oct 27, 2023 11.51 11.59 11.22 11.27 158,311 -0.23(-1.99%)
Oct 26, 2023 11.62 11.74 11.44 11.50 121,561 -0.11(-0.94%)
Oct 25, 2023 11.78 11.87 11.57 11.61 139,007 -0.20(-1.70%)
Oct 24, 2023 11.77 11.93 11.77 11.81 69,385 +0.06(+0.54%)
Oct 23, 2023 12.02 12.06 11.69 11.74 192,573 -0.27(-2.28%)
Oct 20, 2023 12.19 12.31 12.02 12.02 97,638 -0.23(-1.86%)
Oct 19, 2023 12.39 12.43 12.23 12.25 139,604 -0.15(-1.18%)
Oct 18, 2023 12.51 12.58 12.38 12.39 81,971 -0.15(-1.17%)
Oct 17, 2023 12.46 12.58 12.42 12.54 97,895 +0.09(+0.73%)
Oct 16, 2023 12.32 12.45 12.26 12.45 117,451 +0.24(+1.94%)
Oct 13, 2023 12.23 12.26 12.13 12.21 118,077 +0.07(+0.60%)
Oct 12, 2023 12.26 12.30 12.12 12.14 116,149 -0.09(-0.75%)
Oct 11, 2023 12.38 12.38 12.17 12.23 216,939 -0.12(-0.96%)
Oct 10, 2023 12.27 12.44 12.27 12.35 103,184 +0.14(+1.12%)
Oct 09, 2023 12.04 12.26 12.04 12.21 80,078 +0.20(+1.67%)
Oct 06, 2023 11.84 12.07 11.82 12.01 102,246 +0.04(+0.30%)
Oct 05, 2023 11.82 12.02 11.82 11.97 123,649 +0.11(+0.92%)
Oct 04, 2023 12.12 12.21 11.75 11.86 409,050 -0.26(-2.18%)
Oct 03, 2023 12.30 12.36 12.08 12.13 409,103 -0.23(-1.85%)
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.