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

Stellus Capital Investment Cor (NY: SCM )

14.13 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 10.47 10.54 9.829 10.17 226,219 -0.38(-3.64%)
Nov 29, 2021 10.60 10.68 10.53 10.55 55,785 +0.05(+0.46%)
Nov 26, 2021 10.55 10.59 10.29 10.50 133,961 -0.18(-1.71%)
Nov 24, 2021 10.77 10.79 10.68 10.68 48,009 -0.08(-0.71%)
Nov 23, 2021 10.65 10.78 10.63 10.76 63,013 +0.13(+1.22%)
Nov 22, 2021 10.59 10.72 10.59 10.63 127,943 +0.01(+0.07%)
Nov 19, 2021 10.54 10.72 10.54 10.62 86,968 +0.08(+0.72%)
Nov 18, 2021 10.73 10.62 10.55 10.55 140,342 -0.20(-1.84%)
Nov 17, 2021 10.88 10.88 10.72 10.75 96,846 -0.09(-0.84%)
Nov 16, 2021 10.91 10.97 10.81 10.84 117,005 +0.00(+0.00%)
Nov 15, 2021 10.91 10.98 10.76 10.84 140,069 -0.14(-1.25%)
Nov 12, 2021 10.97 11.04 10.75 10.97 267,465 -0.02(-0.14%)
Nov 11, 2021 10.94 11.23 10.94 10.99 105,566 +0.05(+0.49%)
Nov 10, 2021 11.16 10.93 10.94 96,463 -0.23(-2.05%)
Nov 09, 2021 10.94 11.22 10.88 11.16 210,622 +0.18(+1.67%)
Nov 08, 2021 10.86 11.02 10.82 10.98 112,798 +0.14(+1.27%)
Nov 05, 2021 10.67 10.86 10.67 10.84 114,466 +0.22(+2.08%)
Nov 04, 2021 10.47 10.62 10.47 10.62 182,861 +0.21(+2.05%)
Nov 03, 2021 10.53 10.59 10.40 10.41 101,524 -0.14(-1.37%)
Nov 02, 2021 10.75 10.82 10.55 10.55 84,023 -0.20(-1.84%)
Nov 01, 2021 10.67 10.75 10.60 10.75 143,591 +0.15(+1.44%)
Oct 29, 2021 10.53 10.62 10.41 10.60 91,752 -0.03(-0.29%)
Oct 28, 2021 10.45 10.65 10.45 10.63 87,133 +0.12(+1.11%)
Oct 27, 2021 10.48 10.54 10.42 10.51 72,193 +0.08(+0.80%)
Oct 26, 2021 10.53 10.39 10.43 65,185 -0.11(-1.01%)
Oct 25, 2021 10.42 10.54 10.42 10.54 67,641 +0.11(+1.02%)
Oct 22, 2021 10.52 10.55 10.41 10.43 63,975 -0.07(-0.65%)
Oct 21, 2021 10.48 10.57 10.47 10.50 78,184 +0.02(+0.14%)
Oct 20, 2021 10.33 10.56 10.33 10.48 101,227 +0.11(+1.02%)
Oct 19, 2021 10.29 10.45 10.11 10.38 80,101 +0.11(+1.11%)
Oct 18, 2021 10.20 10.29 10.12 10.26 110,282 +0.08(+0.74%)
Oct 15, 2021 10.14 10.28 10.01 10.19 101,901 +0.14(+1.43%)
Oct 14, 2021 10.14 10.16 10.01 10.05 80,093 +0.01(+0.08%)
Oct 13, 2021 10.01 10.11 9.928 10.04 82,735 +0.05(+0.53%)
Oct 12, 2021 9.909 9.985 9.871 9.985 82,367 +0.06(+0.61%)
Oct 11, 2021 9.969 10.05 9.879 9.924 54,411 -0.05(-0.53%)
Oct 08, 2021 9.879 10.01 9.879 9.977 30,517 +0.11(+1.15%)
Oct 07, 2021 9.947 10.06 9.841 9.863 59,666 -0.05(-0.53%)
Oct 06, 2021 9.954 9.977 9.856 9.916 69,090 -0.07(-0.68%)
Oct 05, 2021 10.07 10.09 9.954 9.985 41,281 -0.05(-0.45%)
Oct 04, 2021 9.939 10.05 9.935 10.03 54,431 +0.09(+0.91%)
Oct 01, 2021 9.962 10.02 9.909 9.939 59,846 +0.05(+0.54%)
Sep 30, 2021 10.02 10.10 9.886 9.886 63,729 -0.18(-1.80%)
Sep 29, 2021 9.977 10.09 9.949 10.07 59,021 +0.09(+0.91%)
Sep 28, 2021 10.07 10.13 9.954 9.977 71,296 -0.12(-1.19%)
Sep 27, 2021 10.16 10.16 10.01 10.10 95,767 +0.02(+0.22%)
Sep 24, 2021 10.07 10.14 10.04 10.07 56,000 +0.02(+0.22%)
Sep 23, 2021 10.06 10.18 10.03 10.05 68,214 +0.00(+0.00%)
Sep 22, 2021 10.10 10.14 9.864 10.05 79,129 -0.01(-0.07%)
Sep 21, 2021 9.917 10.13 9.917 10.06 119,611 +0.29(+2.92%)
Sep 20, 2021 9.857 9.864 9.691 9.774 98,387 -0.26(-2.55%)
Sep 17, 2021 9.834 10.03 9.789 10.03 86,024 +0.25(+2.53%)
Sep 16, 2021 10.11 10.14 9.782 9.782 69,226 -0.33(-3.27%)
Sep 15, 2021 9.902 10.13 9.834 10.11 101,510 +0.29(+2.91%)
Sep 14, 2021 9.797 9.947 9.795 9.827 49,577 +0.05(+0.54%)
Sep 13, 2021 9.804 9.842 9.749 9.774 92,175 +0.02(+0.15%)
Sep 10, 2021 9.894 9.894 9.722 9.759 71,940 -0.10(-0.99%)
Sep 09, 2021 9.834 9.909 9.804 9.857 69,461 +0.02(+0.23%)
Sep 08, 2021 9.744 9.879 9.691 9.834 44,660 +0.14(+1.47%)
Sep 07, 2021 9.661 9.819 9.661 9.691 98,256 +0.01(+0.08%)
Sep 03, 2021 9.744 9.789 9.661 9.684 43,455 -0.02(-0.23%)
Sep 02, 2021 9.752 9.834 9.676 9.706 58,437 -0.04(-0.39%)
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.