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: 4:10 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 30, 2021 9.370 9.407 9.288 9.318 96,177 -0.05(-0.55%)
Jun 29, 2021 9.496 9.577 9.362 9.370 99,427 -0.20(-2.06%)
Jun 28, 2021 9.567 9.670 9.524 9.567 90,182 +0.01(+0.15%)
Jun 25, 2021 9.699 9.718 9.545 9.552 69,120 -0.13(-1.37%)
Jun 24, 2021 9.685 9.736 9.611 9.685 49,743 +0.10(+1.00%)
Jun 23, 2021 9.597 9.729 9.589 9.589 39,426 -0.02(-0.23%)
Jun 22, 2021 9.641 9.670 9.552 9.611 65,995 +0.01(+0.08%)
Jun 21, 2021 9.310 9.780 9.310 9.604 83,962 +0.32(+3.40%)
Jun 18, 2021 9.604 9.655 9.288 9.288 157,187 -0.31(-3.22%)
Jun 17, 2021 9.817 9.817 9.574 9.597 81,714 -0.18(-1.88%)
Jun 16, 2021 9.773 9.802 9.711 9.780 66,881 +0.00(+0.00%)
Jun 15, 2021 9.802 9.817 9.701 9.780 88,156 +0.01(+0.15%)
Jun 14, 2021 9.633 9.766 9.633 9.766 110,142 +0.13(+1.30%)
Jun 11, 2021 9.707 9.744 9.633 9.641 65,173 -0.01(-0.15%)
Jun 10, 2021 9.758 9.817 9.648 9.655 87,760 -0.13(-1.28%)
Jun 09, 2021 9.766 9.824 9.685 9.780 58,161 +0.02(+0.23%)
Jun 08, 2021 9.758 9.847 9.677 9.758 93,375 -0.01(-0.15%)
Jun 07, 2021 9.788 9.828 9.729 9.773 78,226 -0.04(-0.45%)
Jun 04, 2021 9.832 9.847 9.670 9.817 83,769 +0.01(+0.07%)
Jun 03, 2021 9.780 9.854 9.780 9.810 67,613 -0.04(-0.37%)
Jun 02, 2021 9.854 9.883 9.788 9.847 102,116 +0.04(+0.45%)
Jun 01, 2021 9.744 9.802 9.685 9.802 110,181 +0.10(+0.98%)
May 28, 2021 9.707 9.707 9.608 9.707 135,823 +0.03(+0.30%)
May 27, 2021 9.560 9.677 9.559 9.677 94,236 +0.18(+1.88%)
May 26, 2021 9.433 9.498 9.425 9.498 72,255 +0.07(+0.78%)
May 25, 2021 9.498 9.579 9.389 9.425 127,324 -0.07(-0.77%)
May 24, 2021 9.491 9.520 9.411 9.498 136,818 +0.04(+0.39%)
May 21, 2021 9.462 9.520 9.403 9.462 101,699 +0.03(+0.31%)
May 20, 2021 9.425 9.469 9.374 9.433 28,032 +0.08(+0.86%)
May 19, 2021 9.352 9.411 9.272 9.352 66,639 -0.01(-0.16%)
May 18, 2021 9.455 9.535 9.360 9.367 121,506 -0.12(-1.23%)
May 17, 2021 9.477 9.484 9.352 9.484 66,803 +0.03(+0.31%)
May 14, 2021 9.425 9.469 9.338 9.455 96,267 +0.14(+1.49%)
May 13, 2021 9.045 9.367 9.045 9.316 76,238 +0.26(+2.82%)
May 12, 2021 9.250 9.279 9.020 9.060 121,442 -0.15(-1.59%)
May 11, 2021 9.520 9.535 9.170 9.206 209,301 -0.30(-3.15%)
May 10, 2021 9.645 9.706 9.491 9.506 106,569 -0.16(-1.66%)
May 07, 2021 9.791 9.835 9.637 9.667 62,502 -0.10(-1.05%)
May 06, 2021 9.740 9.820 9.630 9.769 69,247 -0.05(-0.52%)
May 05, 2021 9.710 9.820 9.564 9.820 99,313 +0.23(+2.44%)
May 04, 2021 9.696 9.762 9.564 9.586 101,787 -0.15(-1.58%)
May 03, 2021 9.864 9.908 9.718 9.740 125,044 -0.01(-0.07%)
Apr 30, 2021 9.783 9.894 9.703 9.747 79,928 -0.12(-1.26%)
Apr 29, 2021 9.966 9.966 9.813 9.871 116,561 -0.05(-0.49%)
Apr 28, 2021 9.891 9.942 9.862 9.920 65,764 +0.06(+0.59%)
Apr 27, 2021 9.833 9.934 9.818 9.862 60,665 +0.01(+0.15%)
Apr 26, 2021 9.847 9.913 9.824 9.847 77,434 +0.06(+0.59%)
Apr 23, 2021 9.811 9.913 9.782 9.789 117,461 +0.02(+0.22%)
Apr 22, 2021 9.884 9.920 9.738 9.767 70,260 -0.12(-1.18%)
Apr 21, 2021 9.840 9.920 9.804 9.884 40,537 +0.02(+0.22%)
Apr 20, 2021 9.934 9.934 9.753 9.862 95,993 -0.05(-0.51%)
Apr 19, 2021 9.898 9.971 9.865 9.913 60,166 +0.04(+0.37%)
Apr 16, 2021 9.825 9.942 9.818 9.876 54,117 +0.01(+0.15%)
Apr 15, 2021 9.971 9.985 9.804 9.862 93,802 -0.01(-0.15%)
Apr 14, 2021 9.920 9.942 9.804 9.876 56,542 -0.01(-0.15%)
Apr 13, 2021 9.884 9.949 9.811 9.891 44,614 +0.01(+0.15%)
Apr 12, 2021 9.775 9.898 9.767 9.876 58,592 +0.12(+1.27%)
Apr 09, 2021 9.680 9.854 9.658 9.753 111,952 +0.06(+0.60%)
Apr 08, 2021 9.629 9.709 9.477 9.695 143,173 +0.15(+1.52%)
Apr 07, 2021 9.477 9.571 9.397 9.550 102,294 +0.12(+1.23%)
Apr 06, 2021 9.441 9.491 9.346 9.433 84,306 +0.02(+0.23%)
Apr 05, 2021 9.426 9.426 9.311 9.412 66,206 +0.11(+1.17%)
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.