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 (%)
Aug 30, 2019 8.010 8.071 7.761 8.071 477,717 +0.10(+1.22%)
Aug 29, 2019 7.961 7.993 7.955 7.973 97,671 +0.04(+0.56%)
Aug 28, 2019 7.917 7.953 7.887 7.929 195,974 +0.03(+0.38%)
Aug 27, 2019 8.025 8.073 7.827 7.899 391,053 -0.13(-1.58%)
Aug 26, 2019 7.995 8.025 7.935 8.025 185,929 +0.07(+0.83%)
Aug 23, 2019 7.953 8.007 7.917 7.959 154,309 -0.02(-0.23%)
Aug 22, 2019 7.917 8.025 7.917 7.977 121,841 +0.04(+0.53%)
Aug 21, 2019 8.007 8.007 7.911 7.935 161,139 -0.03(-0.38%)
Aug 20, 2019 7.965 8.007 7.935 7.965 129,174 +0.02(+0.23%)
Aug 19, 2019 7.917 7.965 7.863 7.947 174,023 +0.12(+1.54%)
Aug 16, 2019 7.724 7.899 7.712 7.827 240,017 +0.12(+1.56%)
Aug 15, 2019 7.819 7.891 7.616 7.706 379,630 -0.12(-1.54%)
Aug 14, 2019 7.827 7.845 7.718 7.827 267,056 -0.04(-0.54%)
Aug 13, 2019 7.857 8.091 7.857 7.869 433,600 +0.01(+0.08%)
Aug 12, 2019 8.254 8.308 7.839 7.863 537,777 -0.52(-6.18%)
Aug 09, 2019 8.525 8.608 8.338 8.380 201,648 -0.22(-2.52%)
Aug 08, 2019 8.447 8.645 8.447 8.597 148,955 +0.11(+1.28%)
Aug 07, 2019 8.453 8.543 8.381 8.489 145,271 +0.01(+0.07%)
Aug 06, 2019 8.441 8.555 8.419 8.483 241,089 +0.04(+0.50%)
Aug 05, 2019 8.627 8.651 8.296 8.441 334,746 -0.25(-2.84%)
Aug 02, 2019 8.675 8.705 8.639 8.687 83,549 +0.00(+0.00%)
Aug 01, 2019 8.742 8.760 8.675 8.687 113,934 -0.05(-0.62%)
Jul 31, 2019 8.802 8.808 8.684 8.742 127,787 -0.06(-0.68%)
Jul 30, 2019 8.675 8.802 8.633 8.802 156,534 +0.13(+1.48%)
Jul 29, 2019 8.673 8.697 8.649 8.673 159,607 +0.00(+0.00%)
Jul 26, 2019 8.626 8.679 8.584 8.673 82,365 +0.07(+0.76%)
Jul 25, 2019 8.661 8.721 8.572 8.608 160,032 -0.05(-0.62%)
Jul 24, 2019 8.614 8.679 8.614 8.661 177,103 +0.05(+0.55%)
Jul 23, 2019 8.572 8.626 8.542 8.614 178,035 +0.07(+0.84%)
Jul 22, 2019 8.494 8.566 8.488 8.542 181,487 +0.04(+0.42%)
Jul 19, 2019 8.482 8.518 8.452 8.506 146,984 +0.03(+0.35%)
Jul 18, 2019 8.458 8.494 8.434 8.476 75,921 +0.01(+0.14%)
Jul 17, 2019 8.464 8.494 8.455 8.464 95,104 +0.02(+0.21%)
Jul 16, 2019 8.470 8.500 8.446 8.446 159,053 +0.01(+0.14%)
Jul 15, 2019 8.464 8.512 8.434 8.434 189,422 -0.05(-0.56%)
Jul 12, 2019 8.482 8.506 8.440 8.482 202,397 +0.01(+0.14%)
Jul 11, 2019 8.452 8.476 8.405 8.470 149,223 +0.05(+0.64%)
Jul 10, 2019 8.339 8.428 8.339 8.417 129,284 +0.02(+0.21%)
Jul 09, 2019 8.387 8.405 8.363 8.399 67,884 +0.01(+0.07%)
Jul 08, 2019 8.363 8.393 8.333 8.393 139,223 +0.03(+0.36%)
Jul 05, 2019 8.315 8.387 8.303 8.363 152,509 +0.07(+0.86%)
Jul 03, 2019 8.273 8.327 8.246 8.291 98,268 +0.03(+0.36%)
Jul 02, 2019 8.279 8.291 8.219 8.261 103,493 -0.01(-0.07%)
Jul 01, 2019 8.297 8.345 8.249 8.267 137,368 +0.01(+0.07%)
Jun 28, 2019 8.249 8.309 8.225 8.261 158,703 +0.02(+0.22%)
Jun 27, 2019 8.237 8.255 8.154 8.243 162,478 +0.02(+0.24%)
Jun 26, 2019 8.235 8.259 8.188 8.223 210,280 -0.01(-0.14%)
Jun 25, 2019 8.360 8.360 8.206 8.235 229,319 -0.09(-1.07%)
Jun 24, 2019 8.312 8.377 8.312 8.324 197,937 +0.01(+0.14%)
Jun 21, 2019 8.300 8.354 8.295 8.312 101,440 +0.01(+0.14%)
Jun 20, 2019 8.354 8.354 8.283 8.300 192,711 -0.02(-0.21%)
Jun 19, 2019 8.324 8.372 8.289 8.318 175,240 -0.01(-0.07%)
Jun 18, 2019 8.389 8.419 8.306 8.324 174,628 -0.02(-0.21%)
Jun 17, 2019 8.395 8.395 8.330 8.342 245,709 +0.03(+0.36%)
Jun 14, 2019 8.241 8.366 8.241 8.312 210,645 +0.01(+0.07%)
Jun 13, 2019 8.176 8.336 8.176 8.306 154,191 +0.12(+1.52%)
Jun 12, 2019 8.087 8.206 8.087 8.182 147,591 +0.10(+1.25%)
Jun 11, 2019 8.158 8.158 8.063 8.081 172,606 -0.05(-0.58%)
Jun 10, 2019 8.063 8.152 8.063 8.129 144,457 +0.04(+0.44%)
Jun 07, 2019 8.164 8.170 8.004 8.093 193,260 -0.07(-0.87%)
Jun 06, 2019 8.010 8.200 7.969 8.164 251,562 +0.17(+2.15%)
Jun 05, 2019 8.022 8.087 7.939 7.992 228,124 -0.05(-0.66%)
Jun 04, 2019 8.235 8.253 8.016 8.046 216,152 -0.15(-1.81%)
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.