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 (%)
Jul 29, 2022 10.80 10.97 10.80 10.88 68,151 +0.01(+0.07%)
Jul 28, 2022 10.65 10.92 10.65 10.88 103,053 +0.18(+1.70%)
Jul 27, 2022 10.54 10.79 10.44 10.69 120,227 +0.20(+1.92%)
Jul 26, 2022 10.38 10.55 10.35 10.49 98,895 +0.15(+1.40%)
Jul 25, 2022 10.32 10.39 10.26 10.35 73,023 +0.09(+0.86%)
Jul 22, 2022 10.32 10.37 10.17 10.26 57,303 -0.03(-0.31%)
Jul 21, 2022 10.28 10.29 10.11 10.29 35,407 +0.06(+0.63%)
Jul 20, 2022 10.13 10.28 10.09 10.23 71,094 +0.13(+1.28%)
Jul 19, 2022 10.00 10.12 9.961 10.10 33,954 +0.19(+1.95%)
Jul 18, 2022 9.832 10.15 9.832 9.904 88,981 +0.08(+0.82%)
Jul 15, 2022 9.848 9.888 9.622 9.824 76,877 +0.22(+2.27%)
Jul 14, 2022 9.646 9.708 9.525 9.606 54,826 -0.14(-1.41%)
Jul 13, 2022 9.566 9.832 9.566 9.743 39,764 +0.07(+0.75%)
Jul 12, 2022 9.743 9.824 9.654 9.670 45,324 -0.07(-0.75%)
Jul 11, 2022 9.719 9.953 9.687 9.743 64,545 +0.02(+0.17%)
Jul 08, 2022 9.937 9.961 9.700 9.727 31,238 -0.17(-1.71%)
Jul 07, 2022 9.541 9.908 9.517 9.896 141,793 +0.48(+5.05%)
Jul 06, 2022 9.364 9.493 9.283 9.420 61,765 -0.02(-0.26%)
Jul 05, 2022 9.243 9.445 9.146 9.445 54,985 +0.22(+2.36%)
Jul 01, 2022 8.985 9.291 8.985 9.227 35,123 +0.25(+2.79%)
Jun 30, 2022 8.912 9.025 8.888 8.977 42,805 -0.06(-0.63%)
Jun 29, 2022 9.340 9.384 8.953 9.033 94,464 -0.25(-2.67%)
Jun 28, 2022 9.520 9.620 9.201 9.281 91,491 -0.11(-1.19%)
Jun 27, 2022 9.113 9.433 9.057 9.393 91,454 +0.27(+2.98%)
Jun 24, 2022 9.089 9.249 9.057 9.121 50,500 +0.11(+1.24%)
Jun 23, 2022 9.073 9.121 8.977 9.009 36,937 -0.02(-0.18%)
Jun 22, 2022 8.969 9.118 8.969 9.025 77,099 -0.01(-0.09%)
Jun 21, 2022 9.065 9.201 8.929 9.033 80,761 -0.02(-0.18%)
Jun 17, 2022 8.825 9.222 8.801 9.049 118,282 +0.03(+0.35%)
Jun 16, 2022 9.345 9.504 8.985 9.017 210,024 -0.53(-5.52%)
Jun 15, 2022 9.424 9.688 9.385 9.544 92,700 +0.21(+2.22%)
Jun 14, 2022 9.728 9.743 9.313 9.337 188,273 -0.24(-2.50%)
Jun 13, 2022 9.840 9.840 9.472 9.576 167,852 -0.44(-4.39%)
Jun 10, 2022 9.768 10.02 9.768 10.02 107,256 +0.14(+1.37%)
Jun 09, 2022 10.11 10.12 9.856 9.880 65,818 -0.21(-2.06%)
Jun 08, 2022 10.12 10.16 10.01 10.09 76,465 -0.02(-0.16%)
Jun 07, 2022 10.07 10.18 10.04 10.10 53,185 -0.05(-0.47%)
Jun 06, 2022 10.23 10.25 10.07 10.15 54,392 +0.02(+0.24%)
Jun 03, 2022 10.17 10.24 10.04 10.13 47,497 -0.02(-0.24%)
Jun 02, 2022 10.18 10.27 10.06 10.15 79,094 -0.13(-1.24%)
Jun 01, 2022 10.19 10.29 10.09 10.28 35,715 +0.14(+1.42%)
May 31, 2022 10.38 10.41 10.14 10.14 140,746 -0.17(-1.63%)
May 27, 2022 10.25 10.37 10.24 10.30 82,776 -0.01(-0.08%)
May 26, 2022 10.14 10.41 10.14 10.31 42,041 +0.17(+1.68%)
May 25, 2022 10.10 10.35 10.10 10.14 48,825 +0.06(+0.63%)
May 24, 2022 10.01 10.10 9.895 10.08 69,805 +0.06(+0.63%)
May 23, 2022 9.966 10.17 9.951 10.01 46,864 +0.06(+0.64%)
May 20, 2022 9.990 10.16 9.784 9.951 91,376 -0.06(-0.63%)
May 19, 2022 9.864 10.27 9.856 10.01 144,622 -0.01(-0.08%)
May 18, 2022 10.40 10.43 9.974 10.02 118,832 -0.39(-3.73%)
May 17, 2022 10.38 10.54 10.36 10.41 69,861 +0.10(+1.00%)
May 16, 2022 10.10 10.40 10.05 10.31 85,879 +0.27(+2.68%)
May 13, 2022 10.12 10.31 9.864 10.04 111,225 +0.17(+1.68%)
May 12, 2022 10.32 10.32 9.729 9.871 235,982 -0.49(-4.74%)
May 11, 2022 10.29 10.67 10.17 10.36 112,953 +0.07(+0.69%)
May 10, 2022 10.27 10.45 10.18 10.29 78,904 +0.09(+0.85%)
May 09, 2022 10.47 10.54 10.20 10.20 131,466 -0.42(-3.95%)
May 06, 2022 10.65 10.65 10.53 10.62 32,278 -0.01(-0.07%)
May 05, 2022 10.88 10.88 10.54 10.63 27,053 -0.25(-2.26%)
May 04, 2022 10.69 10.88 10.69 10.88 36,502 +0.17(+1.63%)
May 03, 2022 10.53 10.74 10.46 10.70 51,148 +0.23(+2.19%)
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.