Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.88 14.04 13.75 13.80 146,507 -0.07(-0.51%)
Feb 27, 2023 14.06 14.11 13.87 13.87 157,454 -0.07(-0.48%)
Feb 24, 2023 13.87 14.04 13.79 13.94 106,060 +0.07(+0.50%)
Feb 23, 2023 13.60 13.93 13.55 13.87 129,997 +0.34(+2.52%)
Feb 22, 2023 13.44 13.59 13.37 13.53 96,811 +0.13(+0.98%)
Feb 21, 2023 13.59 13.66 13.27 13.40 142,940 -0.30(-2.17%)
Feb 17, 2023 13.56 13.71 13.45 13.69 96,855 +0.17(+1.29%)
Feb 16, 2023 13.54 13.73 13.49 13.52 140,458 -0.03(-0.26%)
Feb 15, 2023 13.53 13.69 13.39 13.56 147,644 +0.14(+1.04%)
Feb 14, 2023 13.24 13.51 13.24 13.42 142,887 +0.20(+1.52%)
Feb 13, 2023 13.11 13.40 13.05 13.21 113,228 +0.14(+1.07%)
Feb 10, 2023 12.87 13.16 12.87 13.08 59,868 +0.17(+1.35%)
Feb 09, 2023 13.08 13.21 12.90 12.90 106,262 -0.11(-0.87%)
Feb 08, 2023 13.08 13.10 13.01 13.01 81,475 -0.05(-0.40%)
Feb 07, 2023 12.90 13.21 12.90 13.07 175,625 +0.15(+1.15%)
Feb 06, 2023 12.81 13.04 12.78 12.92 121,632 +0.14(+1.09%)
Feb 03, 2023 12.77 12.89 12.73 12.78 102,172 +0.01(+0.07%)
Feb 02, 2023 12.76 12.77 12.49 12.77 117,125 +0.27(+2.16%)
Feb 01, 2023 12.48 12.58 12.32 12.50 163,759 +0.05(+0.42%)
Jan 31, 2023 12.32 12.47 12.29 12.45 152,345 +0.23(+1.86%)
Jan 30, 2023 12.57 12.65 12.19 12.22 112,810 -0.38(-3.03%)
Jan 27, 2023 12.73 12.83 12.51 12.60 181,505 -0.11(-0.88%)
Jan 26, 2023 12.60 12.75 12.48 12.71 123,194 +0.16(+1.31%)
Jan 25, 2023 12.19 12.57 12.19 12.55 141,240 +0.40(+3.27%)
Jan 24, 2023 12.18 12.20 12.05 12.15 102,286 +0.04(+0.36%)
Jan 23, 2023 11.88 12.11 11.85 12.11 230,844 +0.27(+2.27%)
Jan 20, 2023 11.79 11.85 11.74 11.84 91,587 +0.03(+0.29%)
Jan 19, 2023 11.85 11.89 11.69 11.81 96,305 -0.09(-0.73%)
Jan 18, 2023 11.97 12.04 11.83 11.89 120,515 +0.00(+0.00%)
Jan 17, 2023 11.94 12.00 11.81 11.89 239,268 -0.04(-0.36%)
Jan 13, 2023 11.89 11.98 11.77 11.94 146,207 -0.17(-1.43%)
Jan 12, 2023 11.65 12.11 11.62 12.11 261,164 +0.60(+5.18%)
Jan 11, 2023 11.45 11.51 11.37 11.51 51,398 +0.15(+1.29%)
Jan 10, 2023 11.44 11.46 11.36 11.36 35,592 -0.08(-0.68%)
Jan 09, 2023 11.49 11.49 11.35 11.44 45,875 -0.02(-0.15%)
Jan 06, 2023 11.46 11.46 11.40 11.46 65,276 +0.02(+0.15%)
Jan 05, 2023 11.55 11.61 11.40 11.44 35,275 -0.05(-0.45%)
Jan 04, 2023 11.55 11.57 11.46 11.49 56,831 +0.00(+0.00%)
Jan 03, 2023 11.41 11.60 11.36 11.49 53,620 +0.03(+0.23%)
Dec 30, 2022 11.36 11.56 11.34 11.47 57,418 +0.04(+0.38%)
Dec 29, 2022 11.41 11.53 11.33 11.42 63,463 +0.12(+1.07%)
Dec 28, 2022 11.46 11.48 11.20 11.30 50,927 -0.09(-0.76%)
Dec 27, 2022 11.35 11.45 11.13 11.39 56,373 +0.12(+1.07%)
Dec 23, 2022 11.12 11.34 11.06 11.27 40,833 +0.16(+1.48%)
Dec 22, 2022 11.08 11.18 10.98 11.10 26,379 -0.03(-0.23%)
Dec 21, 2022 11.13 11.28 11.08 11.13 52,851 +0.00(+0.00%)
Dec 20, 2022 11.09 11.28 11.09 11.13 45,571 -0.08(-0.69%)
Dec 19, 2022 11.32 11.37 11.10 11.21 63,247 -0.22(-1.89%)
Dec 16, 2022 11.40 11.48 11.20 11.42 108,774 -0.06(-0.53%)
Dec 15, 2022 11.57 11.59 11.37 11.49 76,787 -0.07(-0.65%)
Dec 14, 2022 11.41 11.65 11.35 11.56 67,652 +0.27(+2.35%)
Dec 13, 2022 11.75 11.75 11.28 11.29 153,250 -0.35(-3.02%)
Dec 12, 2022 11.59 11.71 11.54 11.65 41,622 +0.10(+0.89%)
Dec 09, 2022 11.44 11.59 11.33 11.54 54,976 +0.06(+0.52%)
Dec 08, 2022 11.25 11.65 11.25 11.48 64,982 +0.25(+2.21%)
Dec 07, 2022 11.32 11.70 11.23 11.23 124,777 -0.08(-0.68%)
Dec 06, 2022 11.47 11.57 11.23 11.31 53,914 -0.16(-1.42%)
Dec 05, 2022 11.59 11.71 11.32 11.47 68,520 -0.21(-1.76%)
Dec 02, 2022 11.51 11.75 11.51 11.68 42,908 +0.05(+0.44%)
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.