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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2019 8.324 8.384 8.300 8.336 157,273 +0.02(+0.22%)
Jun 27, 2019 8.312 8.330 8.228 8.318 161,014 +0.02(+0.24%)
Jun 26, 2019 8.310 8.334 8.262 8.298 208,386 -0.01(-0.14%)
Jun 25, 2019 8.436 8.436 8.280 8.310 227,253 -0.09(-1.07%)
Jun 24, 2019 8.388 8.454 8.388 8.400 196,154 +0.01(+0.14%)
Jun 21, 2019 8.376 8.430 8.370 8.388 100,526 +0.01(+0.14%)
Jun 20, 2019 8.430 8.430 8.358 8.376 190,975 -0.02(-0.21%)
Jun 19, 2019 8.400 8.448 8.364 8.394 173,661 -0.01(-0.07%)
Jun 18, 2019 8.466 8.495 8.382 8.400 173,054 -0.02(-0.21%)
Jun 17, 2019 8.472 8.472 8.405 8.418 243,495 +0.03(+0.36%)
Jun 14, 2019 8.316 8.442 8.316 8.388 208,747 +0.01(+0.07%)
Jun 13, 2019 8.250 8.412 8.250 8.382 152,802 +0.13(+1.52%)
Jun 12, 2019 8.161 8.280 8.160 8.256 146,262 +0.10(+1.25%)
Jun 11, 2019 8.232 8.232 8.137 8.155 171,050 -0.05(-0.58%)
Jun 10, 2019 8.137 8.226 8.137 8.203 143,155 +0.04(+0.44%)
Jun 07, 2019 8.238 8.244 8.077 8.167 191,519 -0.07(-0.87%)
Jun 06, 2019 8.083 8.274 8.041 8.238 249,296 +0.17(+2.15%)
Jun 05, 2019 8.095 8.161 8.011 8.065 226,069 -0.05(-0.66%)
Jun 04, 2019 8.310 8.328 8.089 8.119 214,205 -0.15(-1.81%)
Jun 03, 2019 8.256 8.346 8.256 8.268 151,296 -0.05(-0.65%)
May 31, 2019 8.197 8.358 8.065 8.322 525,046 +0.07(+0.80%)
May 30, 2019 8.316 8.364 8.197 8.256 289,791 -0.06(-0.77%)
May 29, 2019 8.373 8.379 8.249 8.320 210,563 -0.07(-0.78%)
May 28, 2019 8.373 8.421 8.362 8.385 114,125 -0.01(-0.14%)
May 24, 2019 8.385 8.433 8.338 8.397 158,678 +0.05(+0.57%)
May 23, 2019 8.433 8.457 8.320 8.350 137,227 -0.08(-0.91%)
May 22, 2019 8.433 8.462 8.385 8.427 132,810 +0.02(+0.21%)
May 21, 2019 8.421 8.445 8.373 8.409 221,203 +0.02(+0.21%)
May 20, 2019 8.320 8.421 8.320 8.391 124,426 +0.07(+0.86%)
May 17, 2019 8.320 8.391 8.314 8.320 105,392 -0.02(-0.28%)
May 16, 2019 8.385 8.433 8.320 8.344 194,769 -0.04(-0.42%)
May 15, 2019 8.338 8.409 8.291 8.379 155,627 +0.04(+0.50%)
May 14, 2019 8.237 8.368 8.237 8.338 201,184 +0.10(+1.22%)
May 13, 2019 8.314 8.368 8.213 8.237 220,684 -0.16(-1.91%)
May 10, 2019 8.439 8.516 8.326 8.397 219,890 -0.08(-0.98%)
May 09, 2019 8.421 8.483 8.409 8.480 108,451 +0.01(+0.14%)
May 08, 2019 8.593 8.593 8.457 8.468 119,578 -0.11(-1.24%)
May 07, 2019 8.605 8.706 8.522 8.575 256,138 -0.05(-0.55%)
May 06, 2019 8.498 8.652 8.362 8.623 281,390 +0.07(+0.83%)
May 03, 2019 8.457 8.581 8.439 8.551 198,305 +0.11(+1.34%)
May 02, 2019 8.421 8.480 8.410 8.439 134,800 +0.04(+0.42%)
May 01, 2019 8.480 8.492 8.385 8.403 373,393 -0.11(-1.32%)
Apr 30, 2019 8.510 8.519 8.451 8.516 167,232 -0.01(-0.07%)
Apr 29, 2019 8.623 8.634 8.510 8.522 178,768 -0.06(-0.67%)
Apr 26, 2019 8.491 8.614 8.491 8.579 247,104 +0.09(+1.04%)
Apr 25, 2019 8.532 8.532 8.397 8.491 214,790 +0.01(+0.07%)
Apr 24, 2019 8.526 8.561 8.450 8.485 187,275 -0.01(-0.14%)
Apr 23, 2019 8.450 8.526 8.397 8.497 201,538 +0.08(+0.91%)
Apr 22, 2019 8.414 8.473 8.361 8.420 194,063 +0.02(+0.21%)
Apr 18, 2019 8.444 8.473 8.397 8.403 110,296 -0.05(-0.63%)
Apr 17, 2019 8.473 8.473 8.408 8.456 120,216 +0.00(+0.00%)
Apr 16, 2019 8.338 8.473 8.338 8.456 248,428 +0.12(+1.41%)
Apr 15, 2019 8.344 8.379 8.314 8.338 128,392 +0.02(+0.28%)
Apr 12, 2019 8.385 8.385 8.314 8.314 132,389 -0.03(-0.35%)
Apr 11, 2019 8.361 8.397 8.326 8.344 87,533 +0.01(+0.07%)
Apr 10, 2019 8.379 8.379 8.303 8.338 180,962 -0.05(-0.56%)
Apr 09, 2019 8.408 8.438 8.338 8.385 200,905 +0.01(+0.07%)
Apr 08, 2019 8.391 8.420 8.367 8.379 91,787 -0.02(-0.21%)
Apr 05, 2019 8.426 8.444 8.367 8.397 100,439 -0.03(-0.35%)
Apr 04, 2019 8.397 8.444 8.385 8.426 209,795 +0.02(+0.28%)
Apr 03, 2019 8.408 8.420 8.355 8.403 270,649 +0.04(+0.42%)
Apr 02, 2019 8.361 8.408 8.332 8.367 314,252 +0.01(+0.14%)
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.