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 (%)
Oct 29, 2021 10.44 10.53 10.32 10.51 92,586 -0.03(-0.29%)
Oct 28, 2021 10.35 10.56 10.35 10.54 87,925 +0.12(+1.11%)
Oct 27, 2021 10.39 10.45 10.32 10.42 72,850 +0.08(+0.80%)
Oct 26, 2021 10.43 10.29 10.34 65,778 -0.11(-1.01%)
Oct 25, 2021 10.33 10.44 10.33 10.44 68,256 +0.11(+1.02%)
Oct 22, 2021 10.43 10.46 10.31 10.34 64,557 -0.07(-0.65%)
Oct 21, 2021 10.39 10.47 10.38 10.40 78,895 +0.02(+0.14%)
Oct 20, 2021 10.24 10.46 10.24 10.39 102,148 +0.11(+1.02%)
Oct 19, 2021 10.20 10.36 10.01 10.28 80,829 +0.11(+1.11%)
Oct 18, 2021 10.11 10.19 10.03 10.17 111,284 +0.08(+0.74%)
Oct 15, 2021 10.05 10.19 9.917 10.10 102,828 +0.14(+1.43%)
Oct 14, 2021 10.05 10.07 9.925 9.955 80,821 +0.01(+0.08%)
Oct 13, 2021 9.917 10.01 9.839 9.947 83,488 +0.05(+0.53%)
Oct 12, 2021 9.820 9.895 9.782 9.895 83,116 +0.06(+0.61%)
Oct 11, 2021 9.880 9.961 9.790 9.835 54,905 -0.05(-0.53%)
Oct 08, 2021 9.790 9.924 9.790 9.887 30,794 +0.11(+1.15%)
Oct 07, 2021 9.857 9.970 9.752 9.775 60,208 -0.05(-0.53%)
Oct 06, 2021 9.865 9.887 9.767 9.827 69,718 -0.07(-0.68%)
Oct 05, 2021 9.977 9.999 9.865 9.895 41,656 -0.05(-0.45%)
Oct 04, 2021 9.850 9.962 9.846 9.940 54,925 +0.09(+0.91%)
Oct 01, 2021 9.872 9.932 9.820 9.850 60,390 +0.05(+0.54%)
Sep 30, 2021 9.932 10.01 9.797 9.797 64,309 -0.18(-1.80%)
Sep 29, 2021 9.887 9.999 9.860 9.977 59,558 +0.09(+0.91%)
Sep 28, 2021 9.976 10.04 9.865 9.887 71,944 -0.12(-1.19%)
Sep 27, 2021 10.07 10.07 9.924 10.01 96,638 +0.02(+0.22%)
Sep 24, 2021 9.976 10.05 9.947 9.984 56,509 +0.02(+0.22%)
Sep 23, 2021 9.969 10.09 9.939 9.961 68,834 +0.00(+0.00%)
Sep 22, 2021 10.01 10.05 9.775 9.961 79,848 -0.01(-0.07%)
Sep 21, 2021 9.827 10.04 9.827 9.969 120,698 +0.28(+2.92%)
Sep 20, 2021 9.768 9.775 9.604 9.686 99,281 -0.25(-2.55%)
Sep 17, 2021 9.746 9.939 9.701 9.939 86,806 +0.25(+2.53%)
Sep 16, 2021 10.02 10.05 9.693 9.693 69,855 -0.33(-3.27%)
Sep 15, 2021 9.813 10.04 9.746 10.02 102,432 +0.28(+2.91%)
Sep 14, 2021 9.708 9.857 9.706 9.738 50,027 +0.05(+0.54%)
Sep 13, 2021 9.716 9.753 9.661 9.686 93,013 +0.01(+0.15%)
Sep 10, 2021 9.805 9.805 9.634 9.671 72,594 -0.10(-0.99%)
Sep 09, 2021 9.746 9.819 9.716 9.768 70,093 +0.02(+0.23%)
Sep 08, 2021 9.656 9.790 9.604 9.746 45,066 +0.14(+1.47%)
Sep 07, 2021 9.574 9.731 9.574 9.604 99,150 +0.01(+0.08%)
Sep 03, 2021 9.656 9.701 9.574 9.597 43,850 -0.02(-0.23%)
Sep 02, 2021 9.664 9.746 9.589 9.619 58,969 -0.04(-0.39%)
Sep 01, 2021 9.701 9.737 9.641 9.656 90,967 +0.01(+0.15%)
Aug 31, 2021 9.693 9.738 9.641 9.641 58,462 -0.04(-0.38%)
Aug 30, 2021 9.865 9.868 9.679 9.679 72,570 -0.16(-1.66%)
Aug 27, 2021 9.820 9.872 9.761 9.842 92,187 +0.08(+0.83%)
Aug 26, 2021 9.732 9.798 9.621 9.761 65,249 +0.04(+0.46%)
Aug 25, 2021 9.635 9.820 9.562 9.717 76,269 +0.04(+0.46%)
Aug 24, 2021 9.680 9.705 9.542 9.672 99,019 +0.01(+0.15%)
Aug 23, 2021 9.724 9.836 9.569 9.658 60,385 +0.01(+0.08%)
Aug 20, 2021 9.451 9.687 9.429 9.650 70,090 +0.16(+1.71%)
Aug 19, 2021 9.702 9.820 9.458 9.488 153,558 -0.33(-3.31%)
Aug 18, 2021 9.879 9.909 9.813 9.813 51,967 -0.07(-0.75%)
Aug 17, 2021 10.00 10.01 9.852 9.887 76,326 -0.17(-1.69%)
Aug 16, 2021 9.975 10.09 9.916 10.06 96,726 +0.08(+0.82%)
Aug 13, 2021 9.887 10.03 9.835 9.975 132,691 +0.16(+1.58%)
Aug 12, 2021 9.739 9.879 9.711 9.820 53,066 +0.06(+0.61%)
Aug 11, 2021 9.717 9.857 9.717 9.761 49,055 +0.07(+0.69%)
Aug 10, 2021 9.606 9.768 9.569 9.695 34,179 +0.09(+0.92%)
Aug 09, 2021 9.591 9.770 9.591 9.606 67,251 -0.04(-0.46%)
Aug 06, 2021 9.746 9.828 9.532 9.650 47,981 -0.04(-0.38%)
Aug 05, 2021 9.791 9.888 9.643 9.687 71,729 -0.10(-1.06%)
Aug 04, 2021 9.650 9.791 9.635 9.791 59,565 +0.05(+0.53%)
Aug 03, 2021 9.576 9.783 9.495 9.739 67,862 +0.16(+1.62%)
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.