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 +0.01 (+0.07%)
Official Closing 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 (%)
Apr 30, 2019 8.428 8.437 8.370 8.434 168,849 -0.01(-0.07%)
Apr 29, 2019 8.540 8.552 8.428 8.440 180,497 -0.06(-0.67%)
Apr 26, 2019 8.410 8.532 8.410 8.497 249,493 +0.09(+1.04%)
Apr 25, 2019 8.450 8.450 8.316 8.410 216,867 +0.01(+0.07%)
Apr 24, 2019 8.444 8.479 8.369 8.404 189,086 -0.01(-0.14%)
Apr 23, 2019 8.369 8.444 8.316 8.415 203,486 +0.08(+0.91%)
Apr 22, 2019 8.334 8.392 8.281 8.340 195,940 +0.02(+0.21%)
Apr 18, 2019 8.363 8.392 8.316 8.322 111,362 -0.05(-0.63%)
Apr 17, 2019 8.392 8.392 8.328 8.375 121,378 +0.00(+0.00%)
Apr 16, 2019 8.258 8.392 8.258 8.375 250,830 +0.12(+1.41%)
Apr 15, 2019 8.264 8.299 8.235 8.258 129,633 +0.02(+0.28%)
Apr 12, 2019 8.305 8.305 8.235 8.235 133,669 -0.03(-0.35%)
Apr 11, 2019 8.281 8.316 8.246 8.264 88,379 +0.01(+0.07%)
Apr 10, 2019 8.299 8.299 8.223 8.258 182,712 -0.05(-0.56%)
Apr 09, 2019 8.328 8.357 8.258 8.305 202,848 +0.01(+0.07%)
Apr 08, 2019 8.310 8.340 8.287 8.299 92,674 -0.02(-0.21%)
Apr 05, 2019 8.345 8.363 8.287 8.316 101,410 -0.03(-0.35%)
Apr 04, 2019 8.316 8.363 8.305 8.345 211,824 +0.02(+0.28%)
Apr 03, 2019 8.328 8.340 8.275 8.322 273,265 +0.03(+0.42%)
Apr 02, 2019 8.281 8.328 8.252 8.287 317,291 +0.01(+0.14%)
Apr 01, 2019 8.275 8.305 8.229 8.275 204,287 +0.03(+0.35%)
Mar 29, 2019 8.246 8.340 8.217 8.246 389,168 +0.01(+0.07%)
Mar 28, 2019 8.188 8.264 8.188 8.241 144,581 +0.05(+0.66%)
Mar 27, 2019 8.146 8.186 8.134 8.186 257,074 +0.05(+0.57%)
Mar 26, 2019 8.151 8.232 8.117 8.140 353,331 +0.03(+0.43%)
Mar 25, 2019 8.123 8.163 8.094 8.105 287,087 +0.01(+0.14%)
Mar 22, 2019 8.111 8.151 8.094 8.094 253,754 +0.00(+0.00%)
Mar 21, 2019 8.094 8.140 8.094 8.094 411,501 -0.01(-0.07%)
Mar 20, 2019 8.094 8.192 8.094 8.099 426,998 +0.00(+0.00%)
Mar 19, 2019 8.111 8.151 8.094 8.099 447,006 -0.05(-0.57%)
Mar 18, 2019 8.123 8.180 8.091 8.146 558,461 +0.05(+0.64%)
Mar 15, 2019 8.267 8.284 8.094 8.094 1,978,664 -0.42(-4.89%)
Mar 14, 2019 8.498 8.591 8.498 8.510 192,422 +0.02(+0.27%)
Mar 13, 2019 8.365 8.510 8.365 8.487 127,880 +0.14(+1.66%)
Mar 12, 2019 8.585 8.637 8.342 8.348 145,000 -0.24(-2.83%)
Mar 11, 2019 8.533 8.666 8.533 8.591 191,725 +0.05(+0.54%)
Mar 08, 2019 8.458 8.591 8.458 8.545 265,690 +0.09(+1.09%)
Mar 07, 2019 8.417 8.487 8.360 8.452 262,052 +0.04(+0.48%)
Mar 06, 2019 8.325 8.493 8.099 8.412 225,897 +0.34(+4.23%)
Mar 05, 2019 8.123 8.123 7.949 8.071 128,671 -0.04(-0.50%)
Mar 04, 2019 7.978 8.111 7.932 8.111 138,369 +0.18(+2.26%)
Mar 01, 2019 8.180 8.180 7.839 7.932 327,269 -0.21(-2.63%)
Feb 28, 2019 8.313 8.319 8.065 8.146 190,829 -0.15(-1.81%)
Feb 27, 2019 8.568 8.568 8.261 8.296 329,725 -0.24(-2.76%)
Feb 26, 2019 8.531 8.577 8.448 8.531 237,176 -0.02(-0.27%)
Feb 25, 2019 8.720 8.749 8.491 8.554 293,976 -0.17(-1.91%)
Feb 22, 2019 8.623 8.778 8.520 8.720 367,082 +0.14(+1.60%)
Feb 21, 2019 8.594 8.596 8.462 8.583 140,929 +0.02(+0.27%)
Feb 20, 2019 8.543 8.669 8.462 8.560 367,391 +0.06(+0.74%)
Feb 19, 2019 8.439 8.520 8.382 8.497 205,688 +0.09(+1.09%)
Feb 15, 2019 8.422 8.462 8.382 8.405 132,819 +0.01(+0.07%)
Feb 14, 2019 8.353 8.434 8.353 8.399 133,071 +0.04(+0.48%)
Feb 13, 2019 8.313 8.376 8.279 8.359 105,516 +0.09(+1.04%)
Feb 12, 2019 8.284 8.302 8.261 8.273 64,338 -0.02(-0.28%)
Feb 11, 2019 8.313 8.353 8.261 8.296 73,970 -0.01(-0.07%)
Feb 08, 2019 8.296 8.319 8.261 8.302 115,040 -0.02(-0.21%)
Feb 07, 2019 8.365 8.365 8.250 8.319 89,590 -0.03(-0.41%)
Feb 06, 2019 8.359 8.365 8.302 8.353 82,248 +0.02(+0.21%)
Feb 05, 2019 8.261 8.359 8.244 8.336 161,831 +0.07(+0.90%)
Feb 04, 2019 8.244 8.261 8.181 8.261 96,682 +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.