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

Stellus Capital Investment Cor (NY: SCM )

13.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2019 8.561 8.567 8.447 8.503 131,375 -0.06(-0.68%)
Jul 30, 2019 8.438 8.561 8.397 8.561 160,929 +0.12(+1.48%)
Jul 29, 2019 8.437 8.460 8.413 8.437 164,084 +0.00(+0.00%)
Jul 26, 2019 8.390 8.443 8.350 8.437 84,675 +0.06(+0.76%)
Jul 25, 2019 8.425 8.483 8.338 8.373 164,522 -0.05(-0.62%)
Jul 24, 2019 8.379 8.443 8.379 8.425 182,071 +0.05(+0.55%)
Jul 23, 2019 8.338 8.390 8.309 8.379 183,030 +0.07(+0.84%)
Jul 22, 2019 8.262 8.332 8.257 8.309 186,579 +0.03(+0.42%)
Jul 19, 2019 8.251 8.286 8.222 8.274 151,108 +0.03(+0.35%)
Jul 18, 2019 8.228 8.262 8.204 8.245 78,051 +0.01(+0.14%)
Jul 17, 2019 8.233 8.262 8.225 8.233 97,772 +0.02(+0.21%)
Jul 16, 2019 8.239 8.268 8.216 8.216 163,515 +0.01(+0.14%)
Jul 15, 2019 8.233 8.280 8.204 8.204 194,736 -0.05(-0.56%)
Jul 12, 2019 8.251 8.274 8.210 8.251 208,074 +0.01(+0.14%)
Jul 11, 2019 8.222 8.245 8.175 8.239 153,409 +0.05(+0.64%)
Jul 10, 2019 8.111 8.198 8.111 8.187 132,911 +0.02(+0.21%)
Jul 09, 2019 8.158 8.175 8.135 8.169 69,788 +0.01(+0.07%)
Jul 08, 2019 8.135 8.164 8.106 8.164 143,129 +0.03(+0.36%)
Jul 05, 2019 8.088 8.158 8.076 8.135 156,787 +0.07(+0.86%)
Jul 03, 2019 8.047 8.100 8.021 8.065 101,025 +0.03(+0.36%)
Jul 02, 2019 8.053 8.065 7.995 8.036 106,397 -0.01(-0.07%)
Jul 01, 2019 8.071 8.117 8.024 8.042 141,222 +0.01(+0.07%)
Jun 28, 2019 8.024 8.082 8.001 8.036 163,155 +0.02(+0.22%)
Jun 27, 2019 8.013 8.030 7.931 8.018 167,036 +0.02(+0.24%)
Jun 26, 2019 8.011 8.034 7.965 7.999 216,175 -0.01(-0.14%)
Jun 25, 2019 8.132 8.132 7.982 8.011 235,747 -0.09(-1.07%)
Jun 24, 2019 8.086 8.149 8.086 8.097 203,485 +0.01(+0.14%)
Jun 21, 2019 8.074 8.126 8.068 8.086 104,284 +0.01(+0.14%)
Jun 20, 2019 8.126 8.126 8.057 8.074 198,113 -0.02(-0.21%)
Jun 19, 2019 8.097 8.143 8.063 8.091 180,152 -0.01(-0.07%)
Jun 18, 2019 8.161 8.189 8.080 8.097 179,523 -0.02(-0.21%)
Jun 17, 2019 8.166 8.166 8.103 8.114 252,596 +0.03(+0.36%)
Jun 14, 2019 8.016 8.137 8.016 8.086 216,549 +0.01(+0.07%)
Jun 13, 2019 7.953 8.109 7.953 8.080 158,513 +0.12(+1.52%)
Jun 12, 2019 7.867 7.982 7.866 7.959 151,729 +0.10(+1.25%)
Jun 11, 2019 7.936 7.936 7.844 7.861 177,444 -0.05(-0.58%)
Jun 10, 2019 7.844 7.930 7.844 7.907 148,506 +0.03(+0.44%)
Jun 07, 2019 7.942 7.947 7.786 7.872 198,677 -0.07(-0.87%)
Jun 06, 2019 7.792 7.976 7.751 7.942 258,614 +0.17(+2.15%)
Jun 05, 2019 7.803 7.867 7.723 7.774 234,519 -0.05(-0.66%)
Jun 04, 2019 8.011 8.028 7.797 7.826 222,211 -0.14(-1.81%)
Jun 03, 2019 7.959 8.045 7.959 7.970 156,951 -0.05(-0.65%)
May 31, 2019 7.901 8.057 7.774 8.022 544,671 +0.06(+0.80%)
May 30, 2019 8.016 8.063 7.901 7.959 300,622 -0.06(-0.77%)
May 29, 2019 8.072 8.078 7.952 8.021 218,429 -0.06(-0.78%)
May 28, 2019 8.072 8.118 8.061 8.083 118,388 -0.01(-0.14%)
May 24, 2019 8.083 8.129 8.038 8.095 164,605 +0.05(+0.57%)
May 23, 2019 8.129 8.152 8.021 8.049 142,353 -0.07(-0.91%)
May 22, 2019 8.129 8.158 8.083 8.123 137,772 +0.02(+0.21%)
May 21, 2019 8.118 8.141 8.072 8.106 229,466 +0.02(+0.21%)
May 20, 2019 8.021 8.118 8.021 8.089 129,074 +0.07(+0.86%)
May 17, 2019 8.021 8.089 8.015 8.021 109,329 -0.02(-0.28%)
May 16, 2019 8.083 8.129 8.021 8.043 202,045 -0.03(-0.42%)
May 15, 2019 8.038 8.106 7.992 8.078 161,441 +0.04(+0.50%)
May 14, 2019 7.940 8.067 7.940 8.038 208,699 +0.10(+1.22%)
May 13, 2019 8.015 8.066 7.918 7.940 228,928 -0.15(-1.91%)
May 10, 2019 8.135 8.209 8.026 8.095 228,104 -0.08(-0.98%)
May 09, 2019 8.118 8.178 8.106 8.175 112,502 +0.01(+0.14%)
May 08, 2019 8.283 8.283 8.152 8.163 124,045 -0.10(-1.24%)
May 07, 2019 8.295 8.392 8.215 8.266 265,706 -0.05(-0.55%)
May 06, 2019 8.192 8.341 8.061 8.312 291,901 +0.07(+0.83%)
May 03, 2019 8.152 8.272 8.135 8.243 205,713 +0.11(+1.34%)
May 02, 2019 8.118 8.175 8.107 8.135 139,836 +0.03(+0.42%)
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.