Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.78 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.20 12.33 12.20 12.28 163,496 +0.09(+0.71%)
Mar 30, 2023 12.24 12.32 12.14 12.20 103,263 +0.03(+0.24%)
Mar 29, 2023 12.26 12.37 12.13 12.17 146,835 -0.04(-0.35%)
Mar 28, 2023 12.28 12.31 12.18 12.21 93,072 -0.03(-0.21%)
Mar 27, 2023 12.27 12.35 12.18 12.24 121,487 +0.09(+0.71%)
Mar 24, 2023 12.02 12.19 11.97 12.15 109,055 +0.09(+0.72%)
Mar 23, 2023 12.06 12.26 11.97 12.06 116,321 +0.04(+0.36%)
Mar 22, 2023 12.19 12.21 12.00 12.02 89,696 -0.11(-0.92%)
Mar 21, 2023 12.23 12.27 12.07 12.13 100,151 +0.08(+0.64%)
Mar 20, 2023 11.98 12.14 11.96 12.05 91,962 +0.15(+1.23%)
Mar 17, 2023 12.06 12.11 11.74 11.91 195,446 -0.19(-1.57%)
Mar 16, 2023 12.04 12.29 11.83 12.10 247,956 +0.01(+0.07%)
Mar 15, 2023 12.13 12.20 11.89 12.09 176,873 -0.23(-1.89%)
Mar 14, 2023 12.35 12.68 12.16 12.32 154,948 +0.22(+1.78%)
Mar 13, 2023 11.93 12.22 11.59 12.11 193,596 +0.09(+0.72%)
Mar 10, 2023 12.44 12.52 11.96 12.02 251,275 -0.54(-4.26%)
Mar 09, 2023 13.00 13.07 12.51 12.56 220,512 -0.47(-3.58%)
Mar 08, 2023 12.98 13.04 12.92 13.02 132,307 +0.09(+0.67%)
Mar 07, 2023 13.18 13.29 12.78 12.94 163,898 -0.22(-1.71%)
Mar 06, 2023 13.21 13.41 13.08 13.16 169,194 +0.05(+0.40%)
Mar 03, 2023 13.09 13.24 12.91 13.11 169,600 +0.22(+1.74%)
Mar 02, 2023 12.74 13.17 12.60 12.88 325,063 -0.56(-4.17%)
Mar 01, 2023 13.49 13.53 13.04 13.45 191,708 -0.10(-0.70%)
Feb 28, 2023 13.62 13.77 13.49 13.54 149,331 -0.07(-0.51%)
Feb 27, 2023 13.79 13.84 13.61 13.61 160,489 -0.07(-0.48%)
Feb 24, 2023 13.61 13.77 13.53 13.68 108,105 +0.07(+0.50%)
Feb 23, 2023 13.34 13.66 13.29 13.61 132,503 +0.33(+2.52%)
Feb 22, 2023 13.19 13.33 13.12 13.27 98,677 +0.13(+0.98%)
Feb 21, 2023 13.33 13.40 13.02 13.14 145,695 -0.29(-2.17%)
Feb 17, 2023 13.30 13.45 13.20 13.44 98,722 +0.17(+1.29%)
Feb 16, 2023 13.28 13.47 13.23 13.26 143,166 -0.03(-0.26%)
Feb 15, 2023 13.27 13.44 13.14 13.30 150,490 +0.14(+1.04%)
Feb 14, 2023 12.99 13.26 12.99 13.16 145,642 +0.20(+1.52%)
Feb 13, 2023 12.86 13.14 12.80 12.96 115,410 +0.14(+1.07%)
Feb 10, 2023 12.62 12.91 12.62 12.83 61,023 +0.17(+1.35%)
Feb 09, 2023 12.83 12.96 12.66 12.66 108,310 -0.11(-0.87%)
Feb 08, 2023 12.83 12.85 12.76 12.77 83,046 -0.05(-0.40%)
Feb 07, 2023 12.66 12.96 12.66 12.82 179,011 +0.15(+1.15%)
Feb 06, 2023 12.57 12.79 12.54 12.67 123,977 +0.14(+1.09%)
Feb 03, 2023 12.53 12.65 12.49 12.54 104,141 +0.01(+0.07%)
Feb 02, 2023 12.52 12.53 12.25 12.53 119,383 +0.27(+2.16%)
Feb 01, 2023 12.25 12.34 12.08 12.26 166,916 +0.05(+0.42%)
Jan 31, 2023 12.08 12.24 12.06 12.21 155,282 +0.22(+1.86%)
Jan 30, 2023 12.33 12.41 11.96 11.99 114,984 -0.37(-3.03%)
Jan 27, 2023 12.49 12.58 12.27 12.36 185,004 -0.11(-0.88%)
Jan 26, 2023 12.36 12.51 12.24 12.47 125,569 +0.16(+1.31%)
Jan 25, 2023 11.96 12.33 11.96 12.31 143,962 +0.39(+3.27%)
Jan 24, 2023 11.95 11.97 11.82 11.92 104,258 +0.04(+0.36%)
Jan 23, 2023 11.66 11.88 11.62 11.88 235,294 +0.26(+2.26%)
Jan 20, 2023 11.56 11.62 11.51 11.62 93,353 +0.03(+0.29%)
Jan 19, 2023 11.62 11.67 11.47 11.58 98,161 -0.08(-0.73%)
Jan 18, 2023 11.74 11.81 11.61 11.67 122,838 +0.00(+0.00%)
Jan 17, 2023 11.71 11.78 11.58 11.67 243,880 -0.04(-0.36%)
Jan 13, 2023 11.67 11.75 11.55 11.71 149,025 -0.17(-1.43%)
Jan 12, 2023 11.43 11.88 11.40 11.88 266,199 +0.59(+5.18%)
Jan 11, 2023 11.23 11.29 11.16 11.29 52,389 +0.14(+1.29%)
Jan 10, 2023 11.23 11.24 11.14 11.15 36,278 -0.08(-0.68%)
Jan 09, 2023 11.27 11.27 11.13 11.23 46,760 -0.02(-0.15%)
Jan 06, 2023 11.24 11.24 11.18 11.24 66,535 +0.02(+0.15%)
Jan 05, 2023 11.33 11.39 11.18 11.23 35,955 -0.05(-0.45%)
Jan 04, 2023 11.34 11.35 11.24 11.28 57,927 +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.