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: 4:10 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 8.245 8.304 8.221 8.257 158,794 +0.02(+0.22%)
Jun 27, 2019 8.233 8.251 8.149 8.239 162,571 +0.02(+0.24%)
Jun 26, 2019 8.231 8.254 8.183 8.219 210,401 -0.01(-0.14%)
Jun 25, 2019 8.355 8.355 8.201 8.231 229,451 -0.09(-1.07%)
Jun 24, 2019 8.308 8.373 8.308 8.319 198,050 +0.01(+0.14%)
Jun 21, 2019 8.296 8.349 8.290 8.308 101,498 +0.01(+0.14%)
Jun 20, 2019 8.349 8.349 8.278 8.296 192,822 -0.02(-0.21%)
Jun 19, 2019 8.319 8.367 8.284 8.313 175,340 -0.01(-0.07%)
Jun 18, 2019 8.385 8.414 8.302 8.319 174,727 -0.02(-0.21%)
Jun 17, 2019 8.390 8.390 8.325 8.337 245,849 +0.03(+0.36%)
Jun 14, 2019 8.236 8.361 8.236 8.308 210,765 +0.01(+0.07%)
Jun 13, 2019 8.171 8.331 8.171 8.302 154,279 +0.12(+1.52%)
Jun 12, 2019 8.083 8.201 8.082 8.177 147,676 +0.10(+1.25%)
Jun 11, 2019 8.154 8.154 8.059 8.077 172,704 -0.05(-0.58%)
Jun 10, 2019 8.059 8.148 8.059 8.124 144,540 +0.04(+0.44%)
Jun 07, 2019 8.159 8.165 8.000 8.088 193,370 -0.07(-0.87%)
Jun 06, 2019 8.006 8.195 7.964 8.159 251,706 +0.17(+2.15%)
Jun 05, 2019 8.017 8.083 7.934 7.988 228,255 -0.05(-0.66%)
Jun 04, 2019 8.231 8.248 8.011 8.041 216,276 -0.15(-1.81%)
Jun 03, 2019 8.177 8.266 8.177 8.189 152,759 -0.05(-0.65%)
May 31, 2019 8.118 8.278 7.988 8.242 530,123 +0.07(+0.80%)
May 30, 2019 8.236 8.284 8.118 8.177 292,592 -0.06(-0.77%)
May 29, 2019 8.293 8.299 8.170 8.240 212,599 -0.06(-0.78%)
May 28, 2019 8.293 8.340 8.282 8.305 115,228 -0.01(-0.14%)
May 24, 2019 8.305 8.352 8.258 8.317 160,212 +0.05(+0.57%)
May 23, 2019 8.352 8.376 8.240 8.270 138,554 -0.08(-0.91%)
May 22, 2019 8.352 8.381 8.305 8.346 134,095 +0.02(+0.21%)
May 21, 2019 8.340 8.364 8.293 8.329 223,342 +0.02(+0.21%)
May 20, 2019 8.240 8.340 8.240 8.311 125,629 +0.07(+0.86%)
May 17, 2019 8.240 8.311 8.235 8.240 106,411 -0.02(-0.28%)
May 16, 2019 8.305 8.352 8.240 8.264 196,652 -0.04(-0.42%)
May 15, 2019 8.258 8.329 8.211 8.299 157,132 +0.04(+0.50%)
May 14, 2019 8.158 8.288 8.158 8.258 203,129 +0.10(+1.22%)
May 13, 2019 8.235 8.287 8.135 8.158 222,818 -0.16(-1.91%)
May 10, 2019 8.358 8.434 8.246 8.317 222,016 -0.08(-0.98%)
May 09, 2019 8.340 8.402 8.329 8.399 109,499 +0.01(+0.14%)
May 08, 2019 8.511 8.511 8.376 8.387 120,734 -0.11(-1.24%)
May 07, 2019 8.522 8.622 8.440 8.493 258,614 -0.05(-0.55%)
May 06, 2019 8.417 8.569 8.282 8.540 284,110 +0.07(+0.83%)
May 03, 2019 8.376 8.499 8.358 8.470 200,223 +0.11(+1.34%)
May 02, 2019 8.340 8.399 8.330 8.358 136,104 +0.04(+0.42%)
May 01, 2019 8.399 8.411 8.305 8.323 377,003 -0.11(-1.32%)
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%)
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.