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 (%)
Jun 30, 2020 4.676 4.831 4.661 4.702 164,951 -0.05(-0.95%)
Jun 29, 2020 4.618 4.844 4.618 4.747 169,372 +0.06(+1.38%)
Jun 26, 2020 4.844 4.870 4.676 4.683 214,749 -0.16(-3.33%)
Jun 25, 2020 4.857 4.947 4.766 4.844 69,532 -0.04(-0.79%)
Jun 24, 2020 4.902 4.902 4.683 4.883 149,677 -0.09(-1.82%)
Jun 23, 2020 5.070 5.089 4.876 4.973 121,986 +0.01(+0.13%)
Jun 22, 2020 5.083 5.167 4.779 4.967 297,302 -0.23(-4.47%)
Jun 19, 2020 5.232 5.290 5.135 5.199 187,190 +0.08(+1.51%)
Jun 18, 2020 5.167 5.361 5.038 5.122 197,099 -0.15(-2.82%)
Jun 17, 2020 5.496 5.547 5.225 5.270 99,569 -0.11(-2.04%)
Jun 16, 2020 5.412 5.619 5.264 5.380 235,362 +0.17(+3.22%)
Jun 15, 2020 5.018 5.361 5.012 5.212 200,567 -0.10(-1.82%)
Jun 12, 2020 5.193 5.380 5.070 5.309 205,305 +0.30(+5.93%)
Jun 11, 2020 5.031 5.303 4.758 5.012 370,198 -0.34(-6.39%)
Jun 10, 2020 5.619 5.619 5.173 5.354 227,520 -0.20(-3.60%)
Jun 09, 2020 5.619 5.703 5.424 5.554 196,216 -0.10(-1.71%)
Jun 08, 2020 5.490 5.684 5.412 5.651 296,557 +0.27(+5.04%)
Jun 05, 2020 5.399 5.516 5.199 5.380 266,772 +0.08(+1.59%)
Jun 04, 2020 5.361 5.425 5.212 5.296 314,363 -0.10(-1.80%)
Jun 03, 2020 5.328 5.548 5.319 5.393 230,149 +0.11(+2.08%)
Jun 02, 2020 5.548 5.554 5.199 5.283 283,593 -0.21(-3.88%)
Jun 01, 2020 5.303 5.538 5.277 5.496 269,473 +0.30(+5.71%)
May 29, 2020 5.102 5.412 5.043 5.199 288,139 +0.10(+1.90%)
May 28, 2020 5.503 5.684 4.941 5.102 528,674 -0.26(-4.82%)
May 27, 2020 5.232 5.438 5.025 5.361 217,039 +0.26(+5.20%)
May 26, 2020 4.941 5.193 4.896 5.096 305,381 +0.28(+5.91%)
May 22, 2020 4.676 4.876 4.650 4.812 201,434 +0.16(+3.47%)
May 21, 2020 4.540 4.683 4.540 4.650 158,085 +0.13(+2.86%)
May 20, 2020 4.547 4.637 4.495 4.521 143,009 +0.06(+1.45%)
May 19, 2020 4.508 4.627 4.334 4.456 242,151 +0.02(+0.44%)
May 18, 2020 4.540 4.592 4.366 4.437 201,522 +0.11(+2.54%)
May 15, 2020 4.263 4.437 4.101 4.327 132,070 +0.00(+0.00%)
May 14, 2020 4.146 4.403 3.878 4.327 191,587 +0.14(+3.40%)
May 13, 2020 4.612 4.612 4.101 4.185 326,381 -0.45(-9.62%)
May 12, 2020 4.715 4.896 4.560 4.631 299,086 -0.10(-2.05%)
May 11, 2020 4.838 4.934 4.695 4.728 234,518 -0.15(-3.05%)
May 08, 2020 4.683 4.941 4.650 4.876 217,536 +0.19(+3.99%)
May 07, 2020 4.805 4.967 4.528 4.689 257,520 -0.12(-2.42%)
May 06, 2020 4.392 4.857 4.381 4.805 253,637 +0.48(+11.04%)
May 05, 2020 4.605 4.799 4.211 4.327 522,018 -0.25(-5.37%)
May 04, 2020 4.792 4.876 4.547 4.573 165,524 -0.32(-6.47%)
May 01, 2020 5.122 5.122 4.779 4.889 139,502 -0.30(-5.73%)
Apr 30, 2020 5.160 5.232 4.863 5.186 167,215 +0.10(+2.03%)
Apr 29, 2020 4.844 5.244 4.799 5.083 250,622 +0.28(+5.78%)
Apr 28, 2020 5.122 5.154 4.631 4.805 183,283 -0.24(-4.74%)
Apr 27, 2020 4.941 5.089 4.876 5.044 215,753 +0.12(+2.36%)
Apr 24, 2020 4.644 4.973 4.573 4.928 184,248 +0.35(+7.62%)
Apr 23, 2020 4.624 4.786 4.456 4.579 246,081 -0.09(-1.94%)
Apr 22, 2020 4.573 4.728 4.482 4.670 210,286 +0.11(+2.41%)
Apr 21, 2020 4.902 5.031 4.424 4.560 696,257 -0.76(-14.22%)
Apr 20, 2020 5.393 5.558 5.264 5.315 151,436 -0.20(-3.63%)
Apr 17, 2020 5.619 5.729 5.425 5.516 144,611 +0.08(+1.55%)
Apr 16, 2020 5.406 5.500 5.212 5.432 283,706 +0.03(+0.48%)
Apr 15, 2020 5.367 5.503 4.973 5.406 320,653 +0.03(+0.60%)
Apr 14, 2020 5.664 5.666 5.199 5.374 345,878 -0.08(-1.54%)
Apr 13, 2020 5.154 5.490 4.876 5.458 366,906 +0.57(+11.62%)
Apr 09, 2020 5.128 5.464 4.844 4.889 490,657 +0.17(+3.56%)
Apr 08, 2020 4.334 4.993 4.179 4.721 250,735 +0.55(+13.16%)
Apr 07, 2020 4.256 4.521 4.134 4.172 302,947 +0.10(+2.38%)
Apr 06, 2020 3.953 4.327 3.746 4.075 310,144 +0.32(+8.61%)
Apr 03, 2020 3.623 3.862 3.307 3.752 406,739 +0.15(+4.12%)
Apr 02, 2020 3.972 4.095 3.578 3.604 394,520 -0.37(-9.27%)
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.