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 (%)
Mar 31, 2023 12.08 12.21 12.08 12.17 165,007 +0.09(+0.71%)
Mar 30, 2023 12.13 12.21 12.03 12.08 104,218 +0.03(+0.24%)
Mar 29, 2023 12.15 12.26 12.01 12.06 148,192 -0.04(-0.35%)
Mar 28, 2023 12.17 12.19 12.07 12.10 93,932 -0.03(-0.21%)
Mar 27, 2023 12.16 12.24 12.07 12.12 122,609 +0.09(+0.71%)
Mar 24, 2023 11.91 12.08 11.86 12.04 110,063 +0.09(+0.72%)
Mar 23, 2023 11.95 12.15 11.86 11.95 117,396 +0.04(+0.36%)
Mar 22, 2023 12.08 12.10 11.89 11.91 90,524 -0.11(-0.93%)
Mar 21, 2023 12.12 12.16 11.96 12.02 101,077 +0.08(+0.64%)
Mar 20, 2023 11.87 12.03 11.85 11.94 92,812 +0.15(+1.23%)
Mar 17, 2023 11.95 12.00 11.64 11.80 197,253 -0.19(-1.57%)
Mar 16, 2023 11.93 12.18 11.72 11.99 250,247 +0.01(+0.07%)
Mar 15, 2023 12.02 12.08 11.78 11.98 178,507 -0.23(-1.89%)
Mar 14, 2023 12.24 12.56 12.05 12.21 156,380 +0.21(+1.78%)
Mar 13, 2023 11.82 12.11 11.48 12.00 195,385 +0.09(+0.72%)
Mar 10, 2023 12.33 12.41 11.85 11.91 253,597 -0.53(-4.26%)
Mar 09, 2023 12.88 12.95 12.40 12.44 222,550 -0.46(-3.58%)
Mar 08, 2023 12.86 12.92 12.80 12.90 133,530 +0.09(+0.67%)
Mar 07, 2023 13.06 13.17 12.66 12.82 165,413 -0.22(-1.71%)
Mar 06, 2023 13.09 13.29 12.96 13.04 170,757 +0.05(+0.39%)
Mar 03, 2023 12.97 13.12 12.79 12.99 171,168 +0.22(+1.74%)
Mar 02, 2023 12.62 13.05 12.48 12.77 328,067 -0.56(-4.17%)
Mar 01, 2023 13.37 13.41 12.92 13.32 193,480 -0.09(-0.70%)
Feb 28, 2023 13.49 13.65 13.37 13.42 150,711 -0.07(-0.51%)
Feb 27, 2023 13.66 13.72 13.48 13.48 161,972 -0.07(-0.48%)
Feb 24, 2023 13.48 13.64 13.41 13.55 109,104 +0.07(+0.50%)
Feb 23, 2023 13.22 13.54 13.17 13.48 133,728 +0.33(+2.52%)
Feb 22, 2023 13.07 13.21 13.00 13.15 99,589 +0.13(+0.98%)
Feb 21, 2023 13.21 13.28 12.90 13.02 147,042 -0.29(-2.17%)
Feb 17, 2023 13.18 13.33 13.08 13.31 99,634 +0.17(+1.29%)
Feb 16, 2023 13.16 13.35 13.11 13.14 144,489 -0.03(-0.26%)
Feb 15, 2023 13.15 13.31 13.02 13.18 151,881 +0.14(+1.04%)
Feb 14, 2023 12.87 13.13 12.87 13.04 146,988 +0.20(+1.52%)
Feb 13, 2023 12.74 13.02 12.68 12.85 116,477 +0.14(+1.07%)
Feb 10, 2023 12.51 12.80 12.51 12.71 61,587 +0.17(+1.35%)
Feb 09, 2023 12.71 12.85 12.54 12.54 109,311 -0.11(-0.87%)
Feb 08, 2023 12.71 12.74 12.64 12.65 83,813 -0.05(-0.40%)
Feb 07, 2023 12.54 12.84 12.54 12.70 180,665 +0.14(+1.15%)
Feb 06, 2023 12.46 12.68 12.42 12.56 125,123 +0.14(+1.09%)
Feb 03, 2023 12.41 12.53 12.37 12.42 105,104 +0.01(+0.07%)
Feb 02, 2023 12.40 12.41 12.14 12.41 120,486 +0.26(+2.16%)
Feb 01, 2023 12.13 12.23 11.97 12.15 168,459 +0.05(+0.42%)
Jan 31, 2023 11.97 12.12 11.95 12.10 156,717 +0.22(+1.86%)
Jan 30, 2023 12.22 12.29 11.85 11.88 116,047 -0.37(-3.02%)
Jan 27, 2023 12.38 12.47 12.16 12.25 186,714 -0.11(-0.88%)
Jan 26, 2023 12.25 12.39 12.13 12.36 126,729 +0.16(+1.31%)
Jan 25, 2023 11.85 12.22 11.85 12.20 145,293 +0.39(+3.27%)
Jan 24, 2023 11.84 11.86 11.71 11.81 105,222 +0.04(+0.36%)
Jan 23, 2023 11.55 11.77 11.52 11.77 237,469 +0.26(+2.26%)
Jan 20, 2023 11.46 11.52 11.41 11.51 94,216 +0.03(+0.29%)
Jan 19, 2023 11.52 11.56 11.37 11.48 99,068 -0.08(-0.73%)
Jan 18, 2023 11.64 11.70 11.50 11.56 123,973 +0.00(+0.00%)
Jan 17, 2023 11.60 11.67 11.48 11.56 246,134 -0.04(-0.36%)
Jan 13, 2023 11.56 11.64 11.44 11.60 150,403 -0.17(-1.43%)
Jan 12, 2023 11.32 11.77 11.30 11.77 268,659 +0.58(+5.18%)
Jan 11, 2023 11.13 11.19 11.06 11.19 52,873 +0.14(+1.29%)
Jan 10, 2023 11.12 11.14 11.04 11.05 36,613 -0.08(-0.68%)
Jan 09, 2023 11.16 11.16 11.03 11.12 47,192 -0.02(-0.15%)
Jan 06, 2023 11.14 11.14 11.08 11.14 67,150 +0.02(+0.15%)
Jan 05, 2023 11.22 11.29 11.08 11.12 36,287 -0.05(-0.45%)
Jan 04, 2023 11.23 11.24 11.14 11.17 58,462 +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.