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 (%)
Jun 28, 2019 8.249 8.309 8.225 8.261 158,703 +0.02(+0.22%)
Jun 27, 2019 8.237 8.255 8.154 8.243 162,478 +0.02(+0.24%)
Jun 26, 2019 8.235 8.259 8.188 8.223 210,280 -0.01(-0.14%)
Jun 25, 2019 8.360 8.360 8.206 8.235 229,319 -0.09(-1.07%)
Jun 24, 2019 8.312 8.377 8.312 8.324 197,937 +0.01(+0.14%)
Jun 21, 2019 8.300 8.354 8.295 8.312 101,440 +0.01(+0.14%)
Jun 20, 2019 8.354 8.354 8.283 8.300 192,711 -0.02(-0.21%)
Jun 19, 2019 8.324 8.372 8.289 8.318 175,240 -0.01(-0.07%)
Jun 18, 2019 8.389 8.419 8.306 8.324 174,628 -0.02(-0.21%)
Jun 17, 2019 8.395 8.395 8.330 8.342 245,709 +0.03(+0.36%)
Jun 14, 2019 8.241 8.366 8.241 8.312 210,645 +0.01(+0.07%)
Jun 13, 2019 8.176 8.336 8.176 8.306 154,191 +0.12(+1.52%)
Jun 12, 2019 8.087 8.206 8.087 8.182 147,591 +0.10(+1.25%)
Jun 11, 2019 8.158 8.158 8.063 8.081 172,606 -0.05(-0.58%)
Jun 10, 2019 8.063 8.152 8.063 8.129 144,457 +0.04(+0.44%)
Jun 07, 2019 8.164 8.170 8.004 8.093 193,260 -0.07(-0.87%)
Jun 06, 2019 8.010 8.200 7.969 8.164 251,562 +0.17(+2.15%)
Jun 05, 2019 8.022 8.087 7.939 7.992 228,124 -0.05(-0.66%)
Jun 04, 2019 8.235 8.253 8.016 8.046 216,152 -0.15(-1.81%)
Jun 03, 2019 8.182 8.271 8.182 8.194 152,672 -0.05(-0.65%)
May 31, 2019 8.123 8.283 7.992 8.247 529,820 +0.07(+0.80%)
May 30, 2019 8.241 8.289 8.123 8.182 292,425 -0.06(-0.77%)
May 29, 2019 8.298 8.304 8.175 8.245 212,477 -0.06(-0.78%)
May 28, 2019 8.298 8.345 8.286 8.310 115,162 -0.01(-0.14%)
May 24, 2019 8.310 8.357 8.263 8.322 160,121 +0.05(+0.57%)
May 23, 2019 8.357 8.380 8.245 8.275 138,474 -0.08(-0.91%)
May 22, 2019 8.357 8.386 8.310 8.351 134,018 +0.02(+0.21%)
May 21, 2019 8.345 8.369 8.298 8.333 223,214 +0.02(+0.21%)
May 20, 2019 8.245 8.345 8.245 8.316 125,558 +0.07(+0.86%)
May 17, 2019 8.245 8.316 8.239 8.245 106,350 -0.02(-0.28%)
May 16, 2019 8.310 8.357 8.245 8.269 196,540 -0.04(-0.42%)
May 15, 2019 8.263 8.333 8.216 8.304 157,042 +0.04(+0.50%)
May 14, 2019 8.163 8.293 8.163 8.263 203,013 +0.10(+1.22%)
May 13, 2019 8.239 8.292 8.139 8.163 222,690 -0.16(-1.91%)
May 10, 2019 8.363 8.439 8.251 8.322 221,889 -0.08(-0.98%)
May 09, 2019 8.345 8.407 8.333 8.404 109,437 +0.01(+0.14%)
May 08, 2019 8.515 8.515 8.380 8.392 120,665 -0.11(-1.24%)
May 07, 2019 8.527 8.627 8.445 8.498 258,467 -0.05(-0.55%)
May 06, 2019 8.421 8.574 8.286 8.545 283,948 +0.07(+0.83%)
May 03, 2019 8.380 8.504 8.363 8.474 200,108 +0.11(+1.34%)
May 02, 2019 8.345 8.404 8.334 8.363 136,026 +0.04(+0.42%)
May 01, 2019 8.404 8.416 8.310 8.327 376,788 -0.11(-1.32%)
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%)
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.