Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.80 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Apr 30, 2019 8.433 8.442 8.374 8.439 168,753 -0.01(-0.07%)
Apr 29, 2019 8.545 8.557 8.433 8.445 180,393 -0.06(-0.67%)
Apr 26, 2019 8.414 8.537 8.414 8.502 249,351 +0.09(+1.04%)
Apr 25, 2019 8.455 8.455 8.321 8.414 216,743 +0.01(+0.07%)
Apr 24, 2019 8.449 8.484 8.374 8.409 188,978 -0.01(-0.14%)
Apr 23, 2019 8.374 8.449 8.321 8.420 203,370 +0.08(+0.91%)
Apr 22, 2019 8.339 8.397 8.286 8.344 195,828 +0.02(+0.21%)
Apr 18, 2019 8.368 8.397 8.321 8.327 111,299 -0.05(-0.63%)
Apr 17, 2019 8.397 8.397 8.333 8.379 121,309 +0.00(+0.00%)
Apr 16, 2019 8.263 8.397 8.263 8.379 250,687 +0.12(+1.41%)
Apr 15, 2019 8.269 8.304 8.239 8.263 129,559 +0.02(+0.28%)
Apr 12, 2019 8.309 8.309 8.239 8.239 133,593 -0.03(-0.35%)
Apr 11, 2019 8.286 8.321 8.251 8.269 88,329 +0.01(+0.07%)
Apr 10, 2019 8.304 8.304 8.228 8.263 182,607 -0.05(-0.56%)
Apr 09, 2019 8.333 8.362 8.263 8.309 202,732 +0.01(+0.07%)
Apr 08, 2019 8.315 8.344 8.292 8.304 92,621 -0.02(-0.21%)
Apr 05, 2019 8.350 8.368 8.292 8.321 101,352 -0.03(-0.35%)
Apr 04, 2019 8.321 8.368 8.309 8.350 211,703 +0.02(+0.28%)
Apr 03, 2019 8.333 8.344 8.280 8.327 273,109 +0.03(+0.42%)
Apr 02, 2019 8.286 8.333 8.257 8.292 317,109 +0.01(+0.14%)
Apr 01, 2019 8.280 8.309 8.234 8.280 204,171 +0.03(+0.35%)
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%)
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.