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: 4:10 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 (%)
Feb 26, 2021 8.079 8.301 8.002 8.092 89,754 +0.03(+0.34%)
Feb 25, 2021 8.239 8.322 8.023 8.065 112,850 -0.23(-2.82%)
Feb 24, 2021 7.995 8.347 7.995 8.299 120,615 +0.30(+3.80%)
Feb 23, 2021 8.099 8.099 7.919 7.995 101,598 -0.11(-1.36%)
Feb 22, 2021 7.919 8.189 7.892 8.106 144,934 +0.16(+2.00%)
Feb 19, 2021 7.871 7.974 7.829 7.947 100,516 +0.13(+1.68%)
Feb 18, 2021 7.747 7.816 7.740 7.816 52,332 +0.08(+0.98%)
Feb 17, 2021 7.740 7.816 7.664 7.740 91,877 +0.02(+0.27%)
Feb 16, 2021 7.643 7.767 7.526 7.719 169,850 +0.23(+3.14%)
Feb 12, 2021 7.581 7.581 7.443 7.484 106,889 -0.05(-0.64%)
Feb 11, 2021 7.457 7.615 7.457 7.533 140,959 +0.13(+1.77%)
Feb 10, 2021 7.339 7.491 7.298 7.401 88,140 +0.06(+0.85%)
Feb 09, 2021 7.291 7.422 7.270 7.339 72,687 +0.05(+0.66%)
Feb 08, 2021 7.388 7.477 7.277 7.291 118,766 -0.12(-1.58%)
Feb 05, 2021 7.422 7.553 7.388 7.408 86,757 -0.07(-0.92%)
Feb 04, 2021 7.477 7.526 7.443 7.477 143,999 +0.02(+0.28%)
Feb 03, 2021 7.346 7.505 7.325 7.457 86,385 +0.12(+1.60%)
Feb 02, 2021 7.215 7.408 7.198 7.339 215,799 +0.12(+1.63%)
Feb 01, 2021 7.077 7.291 7.029 7.222 156,371 +0.12(+1.65%)
Jan 29, 2021 7.229 7.388 7.091 7.105 94,578 -0.17(-2.28%)
Jan 28, 2021 7.256 7.408 7.180 7.270 132,601 +0.08(+1.08%)
Jan 27, 2021 7.405 7.480 7.192 7.192 156,312 -0.25(-3.31%)
Jan 26, 2021 7.480 7.535 7.439 7.439 87,207 -0.03(-0.37%)
Jan 25, 2021 7.617 7.699 7.466 7.466 151,598 -0.23(-3.02%)
Jan 22, 2021 7.733 7.816 7.542 7.699 146,429 -0.12(-1.49%)
Jan 21, 2021 7.706 7.863 7.685 7.816 168,917 +0.05(+0.62%)
Jan 20, 2021 7.480 7.774 7.480 7.768 129,521 +0.30(+4.04%)
Jan 19, 2021 7.466 7.535 7.398 7.466 179,177 +0.01(+0.18%)
Jan 15, 2021 7.466 7.473 7.398 7.453 79,857 -0.03(-0.37%)
Jan 14, 2021 7.350 7.535 7.350 7.480 73,725 +0.14(+1.87%)
Jan 13, 2021 7.172 7.377 7.155 7.343 87,669 +0.25(+3.47%)
Jan 12, 2021 6.987 7.124 6.980 7.096 79,554 +0.12(+1.77%)
Jan 11, 2021 7.055 7.124 6.932 6.973 141,796 -0.22(-3.05%)
Jan 08, 2021 7.055 7.192 6.952 7.192 153,144 +0.12(+1.74%)
Jan 07, 2021 7.247 7.316 7.048 7.069 135,927 -0.13(-1.81%)
Jan 06, 2021 7.384 7.528 7.185 7.199 102,979 -0.21(-2.78%)
Jan 05, 2021 7.329 7.528 7.322 7.405 79,887 +0.03(+0.37%)
Jan 04, 2021 7.405 7.487 7.309 7.377 107,418 -0.08(-1.01%)
Dec 31, 2020 7.453 7.453 7.453 183,891 +0.03(+0.46%)
Dec 30, 2020 7.562 7.672 7.317 7.418 183,891 -0.16(-2.17%)
Dec 29, 2020 7.521 7.672 7.439 7.583 199,734 +0.21(+2.79%)
Dec 28, 2020 7.336 7.487 7.336 7.377 138,129 +0.02(+0.28%)
Dec 24, 2020 7.480 7.548 7.357 7.357 87,156 -0.07(-0.92%)
Dec 23, 2020 7.309 7.453 7.309 7.425 196,198 +0.11(+1.50%)
Dec 22, 2020 7.377 7.391 7.261 7.316 91,717 -0.02(-0.28%)
Dec 21, 2020 7.240 7.418 7.221 7.336 135,202 +0.09(+1.23%)
Dec 18, 2020 7.124 7.295 7.083 7.247 130,662 +0.11(+1.54%)
Dec 17, 2020 7.343 7.384 7.083 7.137 278,606 -0.19(-2.62%)
Dec 16, 2020 7.542 7.569 7.329 7.329 143,309 -0.22(-2.90%)
Dec 15, 2020 7.905 7.905 7.459 7.548 284,647 -0.32(-4.01%)
Dec 14, 2020 8.185 8.185 7.843 7.863 212,122 -0.19(-2.38%)
Dec 11, 2020 7.895 8.069 7.842 8.055 189,996 +0.16(+2.03%)
Dec 10, 2020 7.848 7.915 7.742 7.895 134,238 +0.06(+0.77%)
Dec 09, 2020 7.782 7.888 7.755 7.835 166,739 +0.08(+1.03%)
Dec 08, 2020 7.695 7.795 7.662 7.755 126,221 +0.04(+0.52%)
Dec 07, 2020 7.782 7.828 7.655 7.715 233,821 +0.01(+0.17%)
Dec 04, 2020 7.682 7.808 7.635 7.702 111,480 +0.11(+1.41%)
Dec 03, 2020 7.575 7.655 7.541 7.595 117,898 +0.05(+0.62%)
Dec 02, 2020 7.368 7.708 7.308 7.548 171,342 +0.11(+1.43%)
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.