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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 8.251 8.344 8.222 8.251 388,946 +0.01(+0.07%)
Mar 28, 2019 8.193 8.269 8.193 8.245 144,498 +0.05(+0.66%)
Mar 27, 2019 8.150 8.191 8.139 8.191 256,927 +0.05(+0.57%)
Mar 26, 2019 8.156 8.237 8.121 8.145 353,129 +0.03(+0.43%)
Mar 25, 2019 8.127 8.168 8.098 8.110 286,923 +0.01(+0.14%)
Mar 22, 2019 8.116 8.156 8.098 8.098 253,609 +0.00(+0.00%)
Mar 21, 2019 8.098 8.145 8.098 8.098 411,266 -0.01(-0.07%)
Mar 20, 2019 8.098 8.197 8.098 8.104 426,754 +0.00(+0.00%)
Mar 19, 2019 8.116 8.156 8.098 8.104 446,750 -0.05(-0.57%)
Mar 18, 2019 8.127 8.185 8.095 8.150 558,142 +0.05(+0.64%)
Mar 15, 2019 8.272 8.289 8.098 8.098 1,977,534 -0.42(-4.89%)
Mar 14, 2019 8.503 8.596 8.503 8.515 192,313 +0.02(+0.27%)
Mar 13, 2019 8.370 8.515 8.370 8.492 127,807 +0.14(+1.66%)
Mar 12, 2019 8.590 8.642 8.347 8.353 144,917 -0.24(-2.83%)
Mar 11, 2019 8.538 8.671 8.538 8.596 191,616 +0.05(+0.54%)
Mar 08, 2019 8.463 8.596 8.463 8.549 265,538 +0.09(+1.09%)
Mar 07, 2019 8.422 8.492 8.364 8.457 261,902 +0.04(+0.48%)
Mar 06, 2019 8.330 8.497 8.104 8.416 225,768 +0.34(+4.23%)
Mar 05, 2019 8.127 8.127 7.954 8.075 128,597 -0.04(-0.50%)
Mar 04, 2019 7.983 8.116 7.936 8.116 138,290 +0.18(+2.26%)
Mar 01, 2019 8.185 8.185 7.844 7.936 327,082 -0.21(-2.63%)
Feb 28, 2019 8.318 8.324 8.069 8.150 190,720 -0.15(-1.81%)
Feb 27, 2019 8.573 8.573 8.266 8.301 329,537 -0.24(-2.76%)
Feb 26, 2019 8.536 8.582 8.453 8.536 237,040 -0.02(-0.27%)
Feb 25, 2019 8.725 8.754 8.496 8.559 293,808 -0.17(-1.91%)
Feb 22, 2019 8.628 8.783 8.524 8.725 366,873 +0.14(+1.60%)
Feb 21, 2019 8.599 8.601 8.467 8.588 140,848 +0.02(+0.27%)
Feb 20, 2019 8.547 8.674 8.467 8.565 367,181 +0.06(+0.74%)
Feb 19, 2019 8.444 8.524 8.387 8.502 205,570 +0.09(+1.09%)
Feb 15, 2019 8.427 8.467 8.387 8.410 132,743 +0.01(+0.07%)
Feb 14, 2019 8.358 8.438 8.358 8.404 132,995 +0.04(+0.48%)
Feb 13, 2019 8.318 8.381 8.283 8.364 105,456 +0.09(+1.04%)
Feb 12, 2019 8.289 8.306 8.266 8.278 64,302 -0.02(-0.28%)
Feb 11, 2019 8.318 8.358 8.266 8.301 73,928 -0.01(-0.07%)
Feb 08, 2019 8.301 8.324 8.266 8.306 114,974 -0.02(-0.21%)
Feb 07, 2019 8.370 8.370 8.255 8.324 89,539 -0.03(-0.41%)
Feb 06, 2019 8.364 8.370 8.306 8.358 82,201 +0.02(+0.21%)
Feb 05, 2019 8.266 8.364 8.249 8.341 161,739 +0.07(+0.90%)
Feb 04, 2019 8.249 8.266 8.186 8.266 96,627 +0.05(+0.56%)
Feb 01, 2019 8.266 8.266 8.163 8.220 82,921 -0.05(-0.56%)
Jan 31, 2019 8.151 8.266 8.151 8.266 259,255 +0.07(+0.91%)
Jan 30, 2019 8.128 8.226 8.060 8.192 199,111 +0.10(+1.23%)
Jan 29, 2019 7.984 8.115 7.984 8.092 195,840 +0.10(+1.28%)
Jan 28, 2019 7.938 8.001 7.921 7.990 144,550 +0.07(+0.86%)
Jan 25, 2019 7.950 7.995 7.910 7.921 100,269 -0.02(-0.22%)
Jan 24, 2019 7.916 7.950 7.904 7.938 119,714 +0.01(+0.14%)
Jan 23, 2019 7.904 7.927 7.864 7.927 65,164 +0.05(+0.65%)
Jan 22, 2019 7.893 7.927 7.870 7.876 65,286 -0.02(-0.29%)
Jan 18, 2019 7.893 7.933 7.847 7.898 123,273 +0.01(+0.14%)
Jan 17, 2019 7.921 7.927 7.875 7.887 67,691 -0.02(-0.29%)
Jan 16, 2019 7.893 7.933 7.870 7.910 182,285 +0.04(+0.51%)
Jan 15, 2019 7.745 7.916 7.745 7.870 156,717 +0.13(+1.69%)
Jan 14, 2019 7.711 7.847 7.711 7.739 136,210 -0.02(-0.22%)
Jan 11, 2019 7.705 7.802 7.659 7.756 114,318 +0.06(+0.81%)
Jan 10, 2019 7.688 7.716 7.625 7.693 74,791 +0.01(+0.15%)
Jan 09, 2019 7.824 7.824 7.648 7.682 152,715 -0.13(-1.68%)
Jan 08, 2019 7.745 7.830 7.682 7.813 137,569 +0.10(+1.25%)
Jan 07, 2019 7.665 7.739 7.597 7.716 155,908 +0.07(+0.89%)
Jan 04, 2019 7.585 7.659 7.534 7.648 94,299 +0.09(+1.21%)
Jan 03, 2019 7.557 7.659 7.500 7.557 178,376 +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.