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

Stellus Capital Investment Cor (NY: SCM )

13.82 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 4, 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 29, 2022 10.79 10.96 10.79 10.88 68,190 +0.01(+0.08%)
Jul 28, 2022 10.64 10.91 10.64 10.87 103,112 +0.18(+1.70%)
Jul 27, 2022 10.54 10.79 10.44 10.69 120,296 +0.20(+1.92%)
Jul 26, 2022 10.37 10.54 10.34 10.49 98,952 +0.15(+1.40%)
Jul 25, 2022 10.31 10.38 10.25 10.34 73,065 +0.09(+0.87%)
Jul 22, 2022 10.32 10.37 10.17 10.25 57,336 -0.03(-0.31%)
Jul 21, 2022 10.27 10.29 10.10 10.29 35,428 +0.06(+0.63%)
Jul 20, 2022 10.12 10.28 10.08 10.22 71,135 +0.13(+1.28%)
Jul 19, 2022 9.995 10.12 9.955 10.09 33,974 +0.19(+1.95%)
Jul 18, 2022 9.826 10.15 9.826 9.899 89,032 +0.08(+0.82%)
Jul 15, 2022 9.842 9.883 9.617 9.818 76,921 +0.22(+2.27%)
Jul 14, 2022 9.641 9.702 9.520 9.600 54,857 -0.14(-1.41%)
Jul 13, 2022 9.560 9.826 9.560 9.738 39,787 +0.07(+0.75%)
Jul 12, 2022 9.738 9.818 9.649 9.665 45,350 -0.07(-0.75%)
Jul 11, 2022 9.713 9.947 9.681 9.738 64,582 +0.02(+0.17%)
Jul 08, 2022 9.931 9.955 9.695 9.721 31,255 -0.17(-1.71%)
Jul 07, 2022 9.536 9.903 9.512 9.891 141,874 +0.48(+5.05%)
Jul 06, 2022 9.359 9.488 9.278 9.415 61,801 -0.02(-0.26%)
Jul 05, 2022 9.238 9.439 9.141 9.439 55,016 +0.22(+2.36%)
Jul 01, 2022 8.980 9.286 8.980 9.222 35,143 +0.25(+2.79%)
Jun 30, 2022 8.907 9.020 8.883 8.972 42,830 -0.06(-0.63%)
Jun 29, 2022 9.334 9.379 8.948 9.028 94,518 -0.25(-2.67%)
Jun 28, 2022 9.515 9.615 9.196 9.275 91,544 -0.11(-1.19%)
Jun 27, 2022 9.108 9.428 9.052 9.387 91,506 +0.27(+2.98%)
Jun 24, 2022 9.084 9.243 9.052 9.116 50,529 +0.11(+1.24%)
Jun 23, 2022 9.068 9.116 8.972 9.004 36,958 -0.02(-0.18%)
Jun 22, 2022 8.964 9.113 8.964 9.020 77,143 -0.01(-0.09%)
Jun 21, 2022 9.060 9.196 8.924 9.028 80,807 -0.02(-0.18%)
Jun 17, 2022 8.820 9.216 8.796 9.044 118,349 +0.03(+0.35%)
Jun 16, 2022 9.339 9.499 8.980 9.012 210,144 -0.53(-5.52%)
Jun 15, 2022 9.419 9.682 9.380 9.539 92,753 +0.21(+2.22%)
Jun 14, 2022 9.722 9.737 9.307 9.331 188,381 -0.24(-2.50%)
Jun 13, 2022 9.834 9.834 9.467 9.571 167,948 -0.44(-4.39%)
Jun 10, 2022 9.762 10.01 9.762 10.01 107,318 +0.14(+1.37%)
Jun 09, 2022 10.11 10.11 9.850 9.874 65,856 -0.21(-2.06%)
Jun 08, 2022 10.11 10.15 10.00 10.08 76,509 -0.02(-0.16%)
Jun 07, 2022 10.07 10.18 10.03 10.10 53,215 -0.05(-0.47%)
Jun 06, 2022 10.23 10.24 10.07 10.15 54,423 +0.02(+0.24%)
Jun 03, 2022 10.16 10.23 10.03 10.12 47,524 -0.02(-0.24%)
Jun 02, 2022 10.18 10.27 10.06 10.15 79,139 -0.13(-1.24%)
Jun 01, 2022 10.19 10.29 10.08 10.27 35,735 +0.14(+1.42%)
May 31, 2022 10.38 10.40 10.13 10.13 140,827 -0.17(-1.63%)
May 27, 2022 10.24 10.37 10.23 10.30 82,823 -0.01(-0.08%)
May 26, 2022 10.14 10.41 10.14 10.31 42,065 +0.17(+1.68%)
May 25, 2022 10.10 10.35 10.10 10.13 48,853 +0.06(+0.63%)
May 24, 2022 10.01 10.10 9.890 10.07 69,845 +0.06(+0.63%)
May 23, 2022 9.961 10.17 9.945 10.01 46,891 +0.06(+0.64%)
May 20, 2022 9.985 10.15 9.779 9.945 91,428 -0.06(-0.63%)
May 19, 2022 9.858 10.26 9.850 10.01 144,705 -0.01(-0.08%)
May 18, 2022 10.40 10.42 9.969 10.02 118,900 -0.39(-3.73%)
May 17, 2022 10.37 10.54 10.36 10.40 69,901 +0.10(+1.00%)
May 16, 2022 10.10 10.40 10.05 10.30 85,928 +0.27(+2.68%)
May 13, 2022 10.12 10.30 9.858 10.03 111,288 +0.17(+1.68%)
May 12, 2022 10.32 10.32 9.723 9.866 236,117 -0.49(-4.74%)
May 11, 2022 10.29 10.66 10.17 10.36 113,018 +0.07(+0.69%)
May 10, 2022 10.26 10.44 10.17 10.29 78,949 +0.09(+0.85%)
May 09, 2022 10.47 10.54 10.19 10.20 131,541 -0.42(-3.95%)
May 06, 2022 10.64 10.64 10.52 10.62 32,296 -0.01(-0.08%)
May 05, 2022 10.87 10.87 10.54 10.63 27,068 -0.25(-2.26%)
May 04, 2022 10.69 10.88 10.69 10.87 36,523 +0.17(+1.63%)
May 03, 2022 10.52 10.74 10.45 10.70 51,177 +0.23(+2.19%)
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.