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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 9.048 9.079 9.010 9.010 140,250 -0.04(-0.42%)
Dec 30, 2019 9.124 9.143 8.997 9.048 226,521 -0.04(-0.40%)
Dec 27, 2019 9.128 9.128 9.046 9.084 205,829 +0.01(+0.07%)
Dec 26, 2019 9.065 9.109 9.040 9.077 205,797 +0.03(+0.35%)
Dec 24, 2019 9.027 9.077 9.015 9.046 72,111 +0.03(+0.35%)
Dec 23, 2019 9.008 9.065 8.989 9.015 149,978 +0.02(+0.21%)
Dec 20, 2019 9.046 9.109 8.933 8.996 307,868 -0.07(-0.76%)
Dec 19, 2019 9.046 9.140 9.027 9.065 291,303 +0.04(+0.49%)
Dec 18, 2019 9.046 9.065 9.021 9.021 113,188 -0.03(-0.35%)
Dec 17, 2019 9.077 9.109 8.958 9.052 273,375 -0.02(-0.21%)
Dec 16, 2019 9.046 9.178 9.046 9.071 243,983 +0.04(+0.42%)
Dec 13, 2019 9.046 9.065 8.989 9.033 219,041 +0.01(+0.07%)
Dec 12, 2019 8.989 9.059 8.971 9.027 170,956 +0.08(+0.84%)
Dec 11, 2019 9.033 9.040 8.952 8.952 151,299 -0.06(-0.70%)
Dec 10, 2019 8.989 9.021 8.952 9.015 104,046 +0.01(+0.14%)
Dec 09, 2019 8.933 9.046 8.933 9.002 90,275 +0.02(+0.21%)
Dec 06, 2019 8.977 8.983 8.927 8.983 123,051 +0.05(+0.56%)
Dec 05, 2019 8.952 8.989 8.895 8.933 119,311 -0.01(-0.07%)
Dec 04, 2019 8.958 8.989 8.914 8.939 118,244 -0.02(-0.21%)
Dec 03, 2019 8.958 8.983 8.857 8.958 172,267 -0.01(-0.07%)
Dec 02, 2019 9.021 9.046 8.939 8.964 245,820 -0.06(-0.63%)
Nov 29, 2019 8.958 9.033 8.951 9.021 102,039 +0.06(+0.63%)
Nov 27, 2019 8.908 8.971 8.895 8.964 124,007 +0.05(+0.59%)
Nov 26, 2019 8.918 8.999 8.881 8.912 192,956 -0.03(-0.35%)
Nov 25, 2019 8.887 8.980 8.862 8.943 153,681 +0.08(+0.91%)
Nov 22, 2019 8.837 8.893 8.762 8.862 226,728 +0.06(+0.64%)
Nov 21, 2019 8.850 8.857 8.762 8.806 110,658 -0.04(-0.42%)
Nov 20, 2019 8.881 8.893 8.825 8.843 113,413 -0.04(-0.42%)
Nov 19, 2019 8.825 8.906 8.818 8.881 113,582 +0.06(+0.71%)
Nov 18, 2019 8.837 8.899 8.800 8.818 120,583 -0.01(-0.07%)
Nov 15, 2019 8.875 8.893 8.762 8.825 140,241 -0.01(-0.07%)
Nov 14, 2019 8.912 8.912 8.813 8.831 117,486 -0.05(-0.56%)
Nov 13, 2019 8.812 8.893 8.787 8.881 128,511 +0.07(+0.78%)
Nov 12, 2019 8.818 8.899 8.806 8.812 155,405 +0.02(+0.28%)
Nov 11, 2019 8.843 8.870 8.775 8.787 142,018 -0.06(-0.63%)
Nov 08, 2019 8.775 8.906 8.769 8.843 275,507 +0.10(+1.14%)
Nov 07, 2019 8.794 8.801 8.694 8.744 187,122 +0.11(+1.23%)
Nov 06, 2019 8.632 8.669 8.613 8.638 122,836 +0.00(+0.00%)
Nov 05, 2019 8.681 8.694 8.632 8.638 87,190 +0.01(+0.14%)
Nov 04, 2019 8.675 8.719 8.625 8.625 128,047 -0.06(-0.65%)
Nov 01, 2019 8.725 8.725 8.650 8.681 141,524 +0.04(+0.50%)
Oct 31, 2019 8.550 8.644 8.532 8.638 98,987 +0.07(+0.87%)
Oct 30, 2019 8.619 8.656 8.519 8.563 102,940 -0.05(-0.56%)
Oct 29, 2019 8.685 8.685 8.598 8.611 129,080 -0.03(-0.36%)
Oct 28, 2019 8.592 8.654 8.585 8.642 131,113 +0.06(+0.72%)
Oct 25, 2019 8.605 8.605 8.530 8.580 98,197 -0.02(-0.22%)
Oct 24, 2019 8.543 8.605 8.506 8.598 125,085 +0.04(+0.51%)
Oct 23, 2019 8.549 8.574 8.487 8.555 117,885 +0.02(+0.22%)
Oct 22, 2019 8.438 8.543 8.438 8.537 95,277 +0.08(+0.95%)
Oct 21, 2019 8.506 8.530 8.431 8.456 97,943 -0.01(-0.07%)
Oct 18, 2019 8.394 8.487 8.345 8.462 118,419 +0.07(+0.81%)
Oct 17, 2019 8.339 8.407 8.299 8.394 86,128 +0.05(+0.59%)
Oct 16, 2019 8.258 8.357 8.215 8.345 131,555 +0.12(+1.43%)
Oct 15, 2019 8.265 8.301 8.208 8.227 120,944 +0.01(+0.08%)
Oct 14, 2019 8.190 8.240 8.178 8.221 68,534 +0.02(+0.30%)
Oct 11, 2019 8.203 8.314 8.190 8.197 119,227 +0.03(+0.38%)
Oct 10, 2019 8.085 8.184 8.085 8.166 117,540 +0.09(+1.15%)
Oct 09, 2019 8.129 8.184 8.073 8.073 101,476 -0.06(-0.68%)
Oct 08, 2019 8.166 8.196 8.122 8.129 99,350 -0.06(-0.68%)
Oct 07, 2019 8.166 8.203 8.122 8.184 94,520 +0.02(+0.23%)
Oct 04, 2019 8.048 8.184 8.048 8.166 100,785 +0.12(+1.46%)
Oct 03, 2019 8.085 8.141 8.005 8.048 215,601 -0.04(-0.46%)
Oct 02, 2019 8.190 8.220 8.036 8.085 235,505 -0.18(-2.17%)
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.