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
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 5.025 5.180 4.739 5.018 494,024 +0.28(+5.88%)
Jul 30, 2020 4.610 4.791 4.610 4.739 140,675 +0.01(+0.27%)
Jul 29, 2020 4.694 4.798 4.629 4.726 194,113 +0.05(+0.97%)
Jul 28, 2020 4.688 4.765 4.642 4.681 113,955 -0.06(-1.23%)
Jul 27, 2020 4.876 4.876 4.603 4.739 294,243 -0.13(-2.66%)
Jul 24, 2020 4.921 5.012 4.863 4.869 136,500 -0.12(-2.34%)
Jul 23, 2020 4.992 4.992 4.837 4.986 136,926 +0.00(+0.00%)
Jul 22, 2020 4.889 5.025 4.876 4.986 103,759 +0.06(+1.32%)
Jul 21, 2020 4.759 4.960 4.713 4.921 309,222 +0.16(+3.27%)
Jul 20, 2020 4.824 4.863 4.759 4.765 123,806 -0.08(-1.74%)
Jul 17, 2020 4.798 4.906 4.798 4.850 159,636 +0.03(+0.54%)
Jul 16, 2020 4.902 4.960 4.752 4.824 266,589 -0.14(-2.75%)
Jul 15, 2020 5.187 5.231 4.817 4.960 444,745 -0.20(-3.89%)
Jul 14, 2020 5.044 5.161 4.973 5.161 270,405 +0.13(+2.58%)
Jul 13, 2020 5.276 5.276 4.987 5.031 442,149 -0.11(-2.08%)
Jul 10, 2020 5.125 5.207 5.063 5.138 186,749 +0.10(+1.99%)
Jul 09, 2020 5.094 5.094 4.906 5.037 159,512 -0.06(-1.11%)
Jul 08, 2020 5.025 5.163 5.006 5.094 194,199 +0.13(+2.53%)
Jul 07, 2020 5.169 5.186 4.956 4.968 255,283 -0.24(-4.70%)
Jul 06, 2020 5.182 5.270 5.069 5.213 239,719 +0.14(+2.85%)
Jul 02, 2020 4.749 5.157 4.730 5.069 310,613 +0.38(+8.03%)
Jul 01, 2020 4.554 4.736 4.521 4.692 314,566 +0.12(+2.61%)
Jun 30, 2020 4.548 4.698 4.533 4.573 169,614 -0.04(-0.95%)
Jun 29, 2020 4.491 4.711 4.491 4.617 174,159 +0.06(+1.38%)
Jun 26, 2020 4.711 4.736 4.548 4.554 220,820 -0.16(-3.33%)
Jun 25, 2020 4.723 4.811 4.635 4.711 71,498 -0.04(-0.79%)
Jun 24, 2020 4.767 4.767 4.554 4.749 153,908 -0.09(-1.82%)
Jun 23, 2020 4.931 4.950 4.742 4.836 125,434 +0.01(+0.13%)
Jun 22, 2020 4.943 5.025 4.648 4.830 305,706 -0.23(-4.47%)
Jun 19, 2020 5.088 5.144 4.994 5.056 192,481 +0.08(+1.51%)
Jun 18, 2020 5.025 5.213 4.899 4.981 202,670 -0.14(-2.82%)
Jun 17, 2020 5.345 5.395 5.081 5.125 102,384 -0.11(-2.04%)
Jun 16, 2020 5.264 5.465 5.119 5.232 242,015 +0.16(+3.22%)
Jun 15, 2020 4.880 5.213 4.874 5.069 206,236 -0.09(-1.82%)
Jun 12, 2020 5.050 5.232 4.931 5.163 211,108 +0.29(+5.93%)
Jun 11, 2020 4.893 5.157 4.627 4.874 380,662 -0.33(-6.39%)
Jun 10, 2020 5.465 5.465 5.031 5.207 233,951 -0.19(-3.60%)
Jun 09, 2020 5.465 5.546 5.275 5.402 201,763 -0.09(-1.71%)
Jun 08, 2020 5.339 5.527 5.264 5.496 304,940 +0.26(+5.04%)
Jun 05, 2020 5.251 5.364 5.056 5.232 274,313 +0.08(+1.59%)
Jun 04, 2020 5.213 5.276 5.069 5.151 323,249 -0.09(-1.80%)
Jun 03, 2020 5.182 5.395 5.173 5.245 236,654 +0.11(+2.08%)
Jun 02, 2020 5.395 5.402 5.056 5.138 291,610 -0.21(-3.88%)
Jun 01, 2020 5.157 5.386 5.132 5.345 277,090 +0.29(+5.71%)
May 29, 2020 4.962 5.264 4.904 5.056 296,284 +0.09(+1.90%)
May 28, 2020 5.352 5.527 4.805 4.962 543,618 -0.25(-4.82%)
May 27, 2020 5.088 5.289 4.887 5.213 223,174 +0.26(+5.20%)
May 26, 2020 4.805 5.050 4.761 4.956 314,013 +0.28(+5.91%)
May 22, 2020 4.548 4.742 4.522 4.679 207,128 +0.16(+3.47%)
May 21, 2020 4.416 4.554 4.416 4.522 162,553 +0.13(+2.86%)
May 20, 2020 4.422 4.510 4.372 4.397 147,051 +0.06(+1.45%)
May 19, 2020 4.384 4.500 4.215 4.334 248,996 +0.02(+0.44%)
May 18, 2020 4.416 4.466 4.246 4.315 207,219 +0.11(+2.54%)
May 15, 2020 4.146 4.315 3.989 4.208 135,803 +0.00(+0.00%)
May 14, 2020 4.032 4.282 3.772 4.208 197,002 +0.14(+3.40%)
May 13, 2020 4.485 4.485 3.989 4.070 335,606 -0.43(-9.62%)
May 12, 2020 4.585 4.761 4.434 4.504 307,540 -0.09(-2.05%)
May 11, 2020 4.705 4.799 4.566 4.598 241,147 -0.14(-3.05%)
May 08, 2020 4.554 4.805 4.522 4.742 223,685 +0.18(+3.99%)
May 07, 2020 4.673 4.830 4.403 4.560 264,799 -0.11(-2.42%)
May 06, 2020 4.271 4.723 4.261 4.673 260,806 +0.46(+11.04%)
May 05, 2020 4.478 4.667 4.095 4.208 536,774 -0.24(-5.37%)
May 04, 2020 4.661 4.742 4.422 4.447 170,203 -0.31(-6.47%)
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.