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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 9.044 9.120 8.974 9.006 183,544 -0.08(-0.90%)
Jan 30, 2020 9.069 9.164 9.038 9.088 134,927 -0.05(-0.60%)
Jan 29, 2020 9.143 9.187 9.093 9.143 155,346 +0.04(+0.48%)
Jan 28, 2020 9.068 9.149 9.061 9.099 190,888 +0.03(+0.35%)
Jan 27, 2020 9.093 9.124 9.043 9.068 218,192 -0.06(-0.62%)
Jan 24, 2020 9.199 9.231 9.112 9.124 231,705 -0.04(-0.48%)
Jan 23, 2020 9.118 9.168 9.093 9.168 141,657 +0.04(+0.48%)
Jan 22, 2020 9.074 9.124 9.074 9.124 114,851 +0.06(+0.69%)
Jan 21, 2020 8.992 9.105 8.992 9.061 167,437 +0.06(+0.70%)
Jan 17, 2020 9.043 9.068 8.999 8.999 97,434 -0.03(-0.28%)
Jan 16, 2020 9.030 9.049 9.005 9.024 181,312 +0.00(+0.00%)
Jan 15, 2020 9.030 9.068 9.011 9.024 206,939 -0.01(-0.07%)
Jan 14, 2020 9.061 9.099 9.011 9.030 260,378 -0.03(-0.28%)
Jan 13, 2020 9.043 9.105 9.018 9.055 257,662 +0.03(+0.35%)
Jan 10, 2020 9.055 9.055 9.005 9.024 76,863 +0.01(+0.07%)
Jan 09, 2020 9.030 9.050 9.011 9.018 148,974 -0.01(-0.14%)
Jan 08, 2020 9.011 9.049 8.980 9.030 194,883 +0.03(+0.28%)
Jan 07, 2020 8.967 9.061 8.967 9.005 116,420 -0.03(-0.28%)
Jan 06, 2020 8.949 9.043 8.923 9.030 131,991 +0.11(+1.19%)
Jan 03, 2020 8.930 9.005 8.886 8.923 171,427 +0.01(+0.14%)
Jan 02, 2020 8.992 8.992 8.880 8.911 136,226 -0.01(-0.14%)
Dec 31, 2019 8.961 8.992 8.923 8.923 141,606 -0.04(-0.42%)
Dec 30, 2019 9.036 9.055 8.911 8.961 228,711 -0.04(-0.40%)
Dec 27, 2019 9.040 9.040 8.959 8.997 207,819 +0.01(+0.07%)
Dec 26, 2019 8.978 9.022 8.953 8.990 207,787 +0.03(+0.35%)
Dec 24, 2019 8.941 8.990 8.928 8.959 72,809 +0.03(+0.35%)
Dec 23, 2019 8.922 8.978 8.903 8.928 151,428 +0.02(+0.21%)
Dec 20, 2019 8.959 9.022 8.847 8.910 310,845 -0.07(-0.76%)
Dec 19, 2019 8.959 9.053 8.941 8.978 294,120 +0.04(+0.49%)
Dec 18, 2019 8.959 8.978 8.934 8.934 114,283 -0.03(-0.35%)
Dec 17, 2019 8.990 9.022 8.872 8.966 276,019 -0.02(-0.21%)
Dec 16, 2019 8.959 9.090 8.959 8.984 246,342 +0.04(+0.42%)
Dec 13, 2019 8.959 8.978 8.903 8.947 221,159 +0.01(+0.07%)
Dec 12, 2019 8.903 8.972 8.885 8.941 172,609 +0.07(+0.84%)
Dec 11, 2019 8.947 8.953 8.866 8.866 152,762 -0.06(-0.70%)
Dec 10, 2019 8.903 8.934 8.866 8.928 105,052 +0.01(+0.14%)
Dec 09, 2019 8.847 8.959 8.847 8.916 91,148 +0.02(+0.21%)
Dec 06, 2019 8.891 8.897 8.841 8.897 124,241 +0.05(+0.56%)
Dec 05, 2019 8.866 8.903 8.810 8.847 120,464 -0.01(-0.07%)
Dec 04, 2019 8.872 8.903 8.829 8.854 119,387 -0.02(-0.21%)
Dec 03, 2019 8.872 8.897 8.773 8.872 173,933 -0.01(-0.07%)
Dec 02, 2019 8.934 8.959 8.854 8.878 248,197 -0.06(-0.63%)
Nov 29, 2019 8.872 8.947 8.865 8.934 103,025 +0.06(+0.63%)
Nov 27, 2019 8.822 8.885 8.810 8.878 125,206 +0.05(+0.59%)
Nov 26, 2019 8.833 8.913 8.796 8.827 194,822 -0.03(-0.35%)
Nov 25, 2019 8.802 8.895 8.777 8.857 155,166 +0.08(+0.91%)
Nov 22, 2019 8.753 8.808 8.678 8.777 228,920 +0.06(+0.64%)
Nov 21, 2019 8.765 8.772 8.678 8.722 111,728 -0.04(-0.42%)
Nov 20, 2019 8.796 8.808 8.740 8.759 114,510 -0.04(-0.42%)
Nov 19, 2019 8.740 8.820 8.734 8.796 114,680 +0.06(+0.71%)
Nov 18, 2019 8.753 8.814 8.716 8.734 121,749 -0.01(-0.07%)
Nov 15, 2019 8.790 8.808 8.678 8.740 141,596 -0.01(-0.07%)
Nov 14, 2019 8.827 8.827 8.729 8.746 118,622 -0.05(-0.56%)
Nov 13, 2019 8.728 8.808 8.703 8.796 129,754 +0.07(+0.78%)
Nov 12, 2019 8.734 8.814 8.722 8.728 156,908 +0.02(+0.28%)
Nov 11, 2019 8.759 8.785 8.691 8.703 143,392 -0.06(-0.63%)
Nov 08, 2019 8.691 8.820 8.685 8.759 278,171 +0.10(+1.14%)
Nov 07, 2019 8.709 8.717 8.611 8.660 188,931 +0.10(+1.23%)
Nov 06, 2019 8.549 8.586 8.530 8.555 124,023 +0.00(+0.00%)
Nov 05, 2019 8.598 8.611 8.549 8.555 88,033 +0.01(+0.14%)
Nov 04, 2019 8.592 8.635 8.543 8.543 129,285 -0.06(-0.65%)
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.