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

Stellus Capital Investment Cor (NY: SCM )

13.80 -0.06 (-0.47%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 8.469 8.561 8.450 8.555 99,944 +0.07(+0.87%)
Oct 30, 2019 8.537 8.574 8.438 8.481 103,936 -0.05(-0.56%)
Oct 29, 2019 8.602 8.602 8.516 8.528 130,328 -0.03(-0.36%)
Oct 28, 2019 8.510 8.571 8.503 8.559 132,381 +0.06(+0.72%)
Oct 25, 2019 8.522 8.522 8.449 8.498 99,146 -0.02(-0.22%)
Oct 24, 2019 8.461 8.522 8.425 8.516 126,295 +0.04(+0.51%)
Oct 23, 2019 8.467 8.492 8.406 8.473 119,025 +0.02(+0.22%)
Oct 22, 2019 8.357 8.461 8.357 8.455 96,198 +0.08(+0.95%)
Oct 21, 2019 8.424 8.449 8.351 8.375 98,890 -0.01(-0.07%)
Oct 18, 2019 8.314 8.406 8.265 8.381 119,564 +0.07(+0.81%)
Oct 17, 2019 8.259 8.326 8.219 8.314 86,961 +0.05(+0.59%)
Oct 16, 2019 8.179 8.277 8.136 8.265 132,827 +0.12(+1.43%)
Oct 15, 2019 8.185 8.222 8.129 8.149 122,113 +0.01(+0.08%)
Oct 14, 2019 8.112 8.161 8.099 8.143 69,196 +0.02(+0.30%)
Oct 11, 2019 8.124 8.234 8.112 8.118 120,380 +0.03(+0.38%)
Oct 10, 2019 8.008 8.106 8.008 8.087 118,677 +0.09(+1.15%)
Oct 09, 2019 8.051 8.106 7.996 7.996 102,457 -0.06(-0.68%)
Oct 08, 2019 8.087 8.117 8.045 8.051 100,311 -0.06(-0.68%)
Oct 07, 2019 8.087 8.124 8.045 8.106 95,433 +0.02(+0.23%)
Oct 04, 2019 7.971 8.106 7.971 8.087 101,760 +0.12(+1.46%)
Oct 03, 2019 8.008 8.063 7.928 7.971 217,686 -0.04(-0.46%)
Oct 02, 2019 8.112 8.142 7.959 8.008 237,782 -0.18(-2.17%)
Oct 01, 2019 8.351 8.367 8.130 8.185 201,761 -0.16(-1.91%)
Sep 30, 2019 8.430 8.437 8.308 8.345 158,345 -0.12(-1.45%)
Sep 27, 2019 8.516 8.525 8.412 8.467 148,638 -0.02(-0.26%)
Sep 26, 2019 8.502 8.502 8.459 8.490 124,427 +0.04(+0.50%)
Sep 25, 2019 8.447 8.477 8.380 8.447 165,139 +0.00(+0.00%)
Sep 24, 2019 8.417 8.471 8.386 8.447 148,168 +0.06(+0.72%)
Sep 23, 2019 8.423 8.429 8.356 8.386 122,380 -0.04(-0.43%)
Sep 20, 2019 8.277 8.423 8.277 8.423 154,134 +0.12(+1.46%)
Sep 19, 2019 8.271 8.356 8.271 8.301 124,751 +0.01(+0.07%)
Sep 18, 2019 8.295 8.310 8.247 8.295 65,187 +0.04(+0.52%)
Sep 17, 2019 8.259 8.283 8.204 8.253 121,397 +0.02(+0.22%)
Sep 16, 2019 8.222 8.319 8.198 8.234 153,959 +0.04(+0.52%)
Sep 13, 2019 8.192 8.301 8.184 8.192 130,256 +0.02(+0.30%)
Sep 12, 2019 8.204 8.253 8.149 8.168 105,341 -0.03(-0.37%)
Sep 11, 2019 8.174 8.283 8.143 8.198 149,095 +0.07(+0.90%)
Sep 10, 2019 8.137 8.187 8.101 8.125 133,685 -0.02(-0.22%)
Sep 09, 2019 8.071 8.143 8.004 8.143 121,463 +0.15(+1.90%)
Sep 06, 2019 8.046 8.046 7.925 7.992 209,958 -0.05(-0.68%)
Sep 05, 2019 8.022 8.095 7.998 8.046 95,054 +0.03(+0.38%)
Sep 04, 2019 8.107 8.137 7.992 8.016 170,244 +0.04(+0.53%)
Sep 03, 2019 8.064 8.071 7.961 7.973 120,580 -0.10(-1.20%)
Aug 30, 2019 8.010 8.071 7.761 8.071 477,717 +0.10(+1.22%)
Aug 29, 2019 7.961 7.993 7.955 7.973 97,671 +0.04(+0.56%)
Aug 28, 2019 7.917 7.953 7.887 7.929 195,974 +0.03(+0.38%)
Aug 27, 2019 8.025 8.073 7.827 7.899 391,053 -0.13(-1.58%)
Aug 26, 2019 7.995 8.025 7.935 8.025 185,929 +0.07(+0.83%)
Aug 23, 2019 7.953 8.007 7.917 7.959 154,309 -0.02(-0.23%)
Aug 22, 2019 7.917 8.025 7.917 7.977 121,841 +0.04(+0.53%)
Aug 21, 2019 8.007 8.007 7.911 7.935 161,139 -0.03(-0.38%)
Aug 20, 2019 7.965 8.007 7.935 7.965 129,174 +0.02(+0.23%)
Aug 19, 2019 7.917 7.965 7.863 7.947 174,023 +0.12(+1.54%)
Aug 16, 2019 7.724 7.899 7.712 7.827 240,017 +0.12(+1.56%)
Aug 15, 2019 7.819 7.891 7.616 7.706 379,630 -0.12(-1.54%)
Aug 14, 2019 7.827 7.845 7.718 7.827 267,056 -0.04(-0.54%)
Aug 13, 2019 7.857 8.091 7.857 7.869 433,600 +0.01(+0.08%)
Aug 12, 2019 8.254 8.308 7.839 7.863 537,777 -0.52(-6.18%)
Aug 09, 2019 8.525 8.608 8.338 8.380 201,648 -0.22(-2.52%)
Aug 08, 2019 8.447 8.645 8.447 8.597 148,955 +0.11(+1.28%)
Aug 07, 2019 8.453 8.543 8.381 8.489 145,271 +0.01(+0.07%)
Aug 06, 2019 8.441 8.555 8.419 8.483 241,089 +0.04(+0.50%)
Aug 05, 2019 8.627 8.651 8.296 8.441 334,746 -0.25(-2.84%)
Aug 02, 2019 8.675 8.705 8.639 8.687 83,549 +0.00(+0.00%)
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.