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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 7.733 7.733 7.733 177,225 +0.04(+0.46%)
Dec 30, 2020 7.847 7.960 7.592 7.697 177,225 -0.17(-2.17%)
Dec 29, 2020 7.804 7.960 7.719 7.868 192,493 +0.21(+2.79%)
Dec 28, 2020 7.612 7.768 7.612 7.655 133,121 +0.02(+0.28%)
Dec 24, 2020 7.761 7.832 7.633 7.633 83,996 -0.07(-0.92%)
Dec 23, 2020 7.584 7.733 7.584 7.704 189,085 +0.11(+1.50%)
Dec 22, 2020 7.655 7.669 7.534 7.591 88,392 -0.02(-0.28%)
Dec 21, 2020 7.513 7.697 7.493 7.612 130,300 +0.09(+1.23%)
Dec 18, 2020 7.392 7.569 7.349 7.520 125,925 +0.11(+1.54%)
Dec 17, 2020 7.619 7.662 7.349 7.406 268,506 -0.20(-2.62%)
Dec 16, 2020 7.825 7.854 7.605 7.605 138,113 -0.23(-2.90%)
Dec 15, 2020 8.202 8.202 7.740 7.832 274,328 -0.33(-4.01%)
Dec 14, 2020 8.493 8.493 8.138 8.159 204,431 -0.20(-2.38%)
Dec 11, 2020 8.192 8.372 8.137 8.358 183,108 +0.17(+2.03%)
Dec 10, 2020 8.144 8.213 8.033 8.192 129,371 +0.06(+0.77%)
Dec 09, 2020 8.074 8.185 8.047 8.130 160,694 +0.08(+1.03%)
Dec 08, 2020 7.984 8.088 7.950 8.047 121,645 +0.04(+0.52%)
Dec 07, 2020 8.074 8.123 7.943 8.005 225,344 +0.01(+0.17%)
Dec 04, 2020 7.971 8.102 7.922 7.991 107,439 +0.11(+1.41%)
Dec 03, 2020 7.860 7.943 7.825 7.880 113,623 +0.05(+0.62%)
Dec 02, 2020 7.645 7.998 7.583 7.832 165,131 +0.11(+1.43%)
Dec 01, 2020 7.839 7.839 7.666 7.721 127,284 +0.02(+0.27%)
Nov 30, 2020 7.825 7.887 7.700 7.700 156,160 -0.19(-2.46%)
Nov 27, 2020 7.929 7.936 7.832 7.894 53,286 +0.07(+0.88%)
Nov 25, 2020 7.700 7.880 7.687 7.825 141,807 +0.04(+0.53%)
Nov 24, 2020 7.818 7.867 7.368 7.784 168,494 +0.07(+0.90%)
Nov 23, 2020 7.597 7.832 7.548 7.714 176,524 +0.17(+2.20%)
Nov 20, 2020 7.735 7.784 7.527 7.548 171,700 -0.17(-2.24%)
Nov 19, 2020 7.603 7.784 7.562 7.721 142,906 +0.08(+1.00%)
Nov 18, 2020 7.472 7.790 7.444 7.645 264,665 +0.29(+3.95%)
Nov 17, 2020 7.320 7.500 7.250 7.354 163,255 +0.03(+0.38%)
Nov 16, 2020 6.738 7.368 6.710 7.327 426,320 +0.76(+11.60%)
Nov 13, 2020 6.468 6.655 6.415 6.565 117,980 +0.21(+3.38%)
Nov 12, 2020 6.419 6.496 6.327 6.350 76,787 -0.06(-0.97%)
Nov 11, 2020 6.537 6.586 6.405 6.412 102,862 -0.14(-2.11%)
Nov 10, 2020 6.405 6.634 6.405 6.551 114,705 +0.21(+3.28%)
Nov 09, 2020 6.364 6.579 6.232 6.343 186,899 +0.15(+2.46%)
Nov 06, 2020 6.122 6.260 6.087 6.191 99,063 +0.12(+1.94%)
Nov 05, 2020 5.921 6.122 5.921 6.073 107,379 +0.12(+2.10%)
Nov 04, 2020 5.872 5.990 5.817 5.948 97,980 -0.01(-0.23%)
Nov 03, 2020 5.900 6.018 5.824 5.962 90,191 +0.11(+1.89%)
Nov 02, 2020 5.796 5.886 5.713 5.851 84,710 +0.14(+2.42%)
Oct 30, 2020 5.540 5.789 5.540 5.713 72,781 -0.02(-0.36%)
Oct 29, 2020 5.616 5.748 5.526 5.734 88,260 +0.17(+2.98%)
Oct 28, 2020 5.741 5.741 5.471 5.568 225,995 -0.30(-5.08%)
Oct 27, 2020 5.782 5.914 5.782 5.865 63,849 +0.05(+0.83%)
Oct 26, 2020 5.838 5.865 5.768 5.817 68,851 -0.05(-0.83%)
Oct 23, 2020 5.810 5.886 5.782 5.865 90,976 +0.05(+0.83%)
Oct 22, 2020 5.706 5.817 5.706 5.817 137,628 +0.12(+2.07%)
Oct 21, 2020 5.817 5.870 5.699 5.699 134,880 -0.16(-2.72%)
Oct 20, 2020 5.782 5.865 5.748 5.858 101,489 +0.13(+2.30%)
Oct 19, 2020 5.879 5.886 5.678 5.727 170,442 -0.09(-1.55%)
Oct 16, 2020 5.831 5.886 5.755 5.817 88,088 +0.01(+0.12%)
Oct 15, 2020 5.768 5.810 5.755 5.810 73,767 +0.03(+0.48%)
Oct 14, 2020 6.094 6.107 5.782 5.782 185,882 -0.24(-4.02%)
Oct 13, 2020 5.962 6.052 5.962 6.025 65,605 +0.01(+0.23%)
Oct 12, 2020 6.232 6.246 5.948 6.011 132,359 -0.19(-3.02%)
Oct 09, 2020 6.246 6.280 6.166 6.198 87,655 -0.03(-0.44%)
Oct 08, 2020 6.198 6.232 6.175 6.225 71,257 +0.07(+1.12%)
Oct 07, 2020 6.184 6.243 6.101 6.156 139,874 -0.01(-0.11%)
Oct 06, 2020 6.198 6.253 6.128 6.163 72,886 -0.03(-0.45%)
Oct 05, 2020 6.212 6.260 6.142 6.191 64,362 +0.04(+0.68%)
Oct 02, 2020 6.052 6.177 6.052 6.149 83,756 +0.03(+0.45%)
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.