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

Stellus Capital Investment Cor (NY: SCM )

13.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2020 5.487 5.734 5.487 5.658 73,484 -0.02(-0.36%)
Oct 29, 2020 5.562 5.693 5.473 5.679 89,113 +0.16(+2.98%)
Oct 28, 2020 5.686 5.686 5.418 5.514 228,181 -0.29(-5.08%)
Oct 27, 2020 5.727 5.857 5.727 5.809 64,467 +0.05(+0.83%)
Oct 26, 2020 5.782 5.809 5.713 5.761 69,517 -0.05(-0.83%)
Oct 23, 2020 5.754 5.830 5.727 5.809 91,856 +0.05(+0.83%)
Oct 22, 2020 5.651 5.761 5.651 5.761 138,959 +0.12(+2.07%)
Oct 21, 2020 5.761 5.813 5.645 5.645 136,184 -0.16(-2.72%)
Oct 20, 2020 5.727 5.809 5.693 5.802 102,470 +0.13(+2.30%)
Oct 19, 2020 5.823 5.830 5.624 5.672 172,090 -0.09(-1.55%)
Oct 16, 2020 5.775 5.830 5.699 5.761 88,940 +0.01(+0.12%)
Oct 15, 2020 5.713 5.754 5.699 5.754 74,480 +0.03(+0.48%)
Oct 14, 2020 6.036 6.049 5.727 5.727 187,679 -0.24(-4.02%)
Oct 13, 2020 5.905 5.994 5.905 5.967 66,240 +0.01(+0.23%)
Oct 12, 2020 6.173 6.186 5.891 5.953 133,639 -0.19(-3.02%)
Oct 09, 2020 6.186 6.220 6.107 6.138 88,502 -0.03(-0.44%)
Oct 08, 2020 6.138 6.173 6.116 6.166 71,946 +0.07(+1.12%)
Oct 07, 2020 6.125 6.183 6.042 6.097 141,226 -0.01(-0.11%)
Oct 06, 2020 6.138 6.193 6.070 6.104 73,591 -0.03(-0.45%)
Oct 05, 2020 6.152 6.200 6.084 6.132 64,984 +0.04(+0.68%)
Oct 02, 2020 5.994 6.118 5.994 6.090 84,566 +0.03(+0.45%)
Oct 01, 2020 5.974 6.104 5.974 6.063 99,588 +0.10(+1.61%)
Sep 30, 2020 6.152 6.186 5.967 5.967 233,708 -0.10(-1.69%)
Sep 29, 2020 6.097 6.097 5.878 6.070 73,254 +0.03(+0.45%)
Sep 28, 2020 5.734 6.173 5.734 6.042 272,011 +0.28(+4.88%)
Sep 25, 2020 5.590 5.878 5.583 5.761 124,078 +0.21(+3.83%)
Sep 24, 2020 5.528 5.645 5.483 5.549 93,193 -0.01(-0.12%)
Sep 23, 2020 5.727 5.816 5.514 5.555 121,124 -0.09(-1.58%)
Sep 22, 2020 5.857 5.881 5.624 5.645 96,333 -0.16(-2.72%)
Sep 21, 2020 5.775 5.896 5.761 5.802 112,033 -0.14(-2.42%)
Sep 18, 2020 5.885 5.988 5.877 5.946 147,407 +0.05(+0.81%)
Sep 17, 2020 5.727 5.946 5.679 5.898 163,133 +0.06(+1.06%)
Sep 16, 2020 5.830 5.919 5.809 5.837 74,384 +0.05(+0.83%)
Sep 15, 2020 6.036 6.036 5.768 5.789 130,250 -0.19(-3.21%)
Sep 14, 2020 6.145 6.152 5.953 5.981 224,070 +0.02(+0.35%)
Sep 11, 2020 5.807 5.960 5.800 5.960 192,747 +0.15(+2.64%)
Sep 10, 2020 5.687 5.840 5.687 5.807 188,154 +0.11(+1.87%)
Sep 09, 2020 5.633 5.813 5.607 5.700 125,765 +0.10(+1.79%)
Sep 08, 2020 5.587 5.633 5.487 5.600 119,561 +0.00(+0.00%)
Sep 04, 2020 5.607 5.647 5.436 5.600 118,648 +0.05(+0.96%)
Sep 03, 2020 5.480 5.580 5.433 5.547 191,778 +0.10(+1.84%)
Sep 02, 2020 5.567 5.567 5.387 5.447 167,819 -0.08(-1.45%)
Sep 01, 2020 5.467 5.547 5.373 5.527 139,373 +0.06(+1.10%)
Aug 31, 2020 5.447 5.547 5.439 5.467 89,571 -0.01(-0.12%)
Aug 28, 2020 5.467 5.487 5.410 5.473 123,748 +0.07(+1.36%)
Aug 27, 2020 5.387 5.480 5.387 5.400 119,515 -0.01(-0.12%)
Aug 26, 2020 5.480 5.480 5.373 5.407 49,173 -0.05(-0.98%)
Aug 25, 2020 5.487 5.493 5.400 5.460 96,627 -0.03(-0.49%)
Aug 24, 2020 5.473 5.547 5.400 5.487 130,348 +0.07(+1.35%)
Aug 21, 2020 5.527 5.547 5.233 5.413 253,646 -0.12(-2.17%)
Aug 20, 2020 5.427 5.573 5.413 5.533 126,263 +0.13(+2.34%)
Aug 19, 2020 5.387 5.533 5.380 5.407 108,703 +0.04(+0.75%)
Aug 18, 2020 5.553 5.593 5.340 5.367 189,014 -0.17(-3.01%)
Aug 17, 2020 5.633 5.720 5.533 5.533 133,730 -0.17(-3.04%)
Aug 14, 2020 5.667 5.747 5.653 5.707 60,899 +0.03(+0.47%)
Aug 13, 2020 5.733 5.820 5.653 5.680 165,758 -0.06(-1.05%)
Aug 12, 2020 5.760 5.847 5.700 5.740 100,516 +0.00(+0.00%)
Aug 11, 2020 5.847 5.940 5.707 5.740 173,048 -0.02(-0.35%)
Aug 10, 2020 5.607 5.853 5.600 5.760 172,197 +0.16(+2.86%)
Aug 07, 2020 5.440 5.700 5.420 5.600 262,796 +0.29(+5.53%)
Aug 06, 2020 5.427 5.427 5.293 5.307 90,078 -0.12(-2.21%)
Aug 05, 2020 5.320 5.460 5.320 5.427 96,886 +0.11(+2.01%)
Aug 04, 2020 5.333 5.353 5.260 5.320 139,313 -0.01(-0.13%)
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.