Skip to main content

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

Historical Prices

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.