Skip to main content

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

Historical Prices

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.