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

Stellus Capital Investment Cor (NY: SCM )

13.82 -0.05 (-0.36%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 (%)
Sep 30, 2020 6.156 6.190 5.970 5.970 233,574 -0.10(-1.69%)
Sep 29, 2020 6.101 6.101 5.881 6.073 73,212 +0.03(+0.45%)
Sep 28, 2020 5.737 6.176 5.737 6.046 271,855 +0.28(+4.88%)
Sep 25, 2020 5.593 5.881 5.586 5.764 124,007 +0.21(+3.83%)
Sep 24, 2020 5.531 5.648 5.487 5.552 93,140 -0.01(-0.12%)
Sep 23, 2020 5.730 5.819 5.517 5.559 121,055 -0.09(-1.58%)
Sep 22, 2020 5.861 5.884 5.627 5.648 96,278 -0.16(-2.72%)
Sep 21, 2020 5.778 5.899 5.764 5.806 111,969 -0.14(-2.42%)
Sep 18, 2020 5.888 5.991 5.880 5.950 147,323 +0.05(+0.81%)
Sep 17, 2020 5.730 5.950 5.682 5.902 163,040 +0.06(+1.06%)
Sep 16, 2020 5.833 5.922 5.813 5.840 74,342 +0.05(+0.83%)
Sep 15, 2020 6.039 6.039 5.771 5.792 130,176 -0.19(-3.21%)
Sep 14, 2020 6.149 6.156 5.957 5.984 223,942 +0.02(+0.35%)
Sep 11, 2020 5.810 5.963 5.803 5.963 192,637 +0.15(+2.64%)
Sep 10, 2020 5.690 5.843 5.690 5.810 188,047 +0.11(+1.87%)
Sep 09, 2020 5.637 5.817 5.610 5.703 125,694 +0.10(+1.79%)
Sep 08, 2020 5.590 5.637 5.490 5.603 119,493 +0.00(+0.00%)
Sep 04, 2020 5.610 5.650 5.439 5.603 118,580 +0.05(+0.96%)
Sep 03, 2020 5.483 5.583 5.437 5.550 191,668 +0.10(+1.84%)
Sep 02, 2020 5.570 5.570 5.390 5.450 167,723 -0.08(-1.45%)
Sep 01, 2020 5.470 5.550 5.376 5.530 139,294 +0.06(+1.10%)
Aug 31, 2020 5.450 5.550 5.443 5.470 89,520 -0.01(-0.12%)
Aug 28, 2020 5.470 5.490 5.413 5.477 123,677 +0.07(+1.36%)
Aug 27, 2020 5.390 5.483 5.390 5.403 119,447 -0.01(-0.12%)
Aug 26, 2020 5.483 5.483 5.376 5.410 49,145 -0.05(-0.98%)
Aug 25, 2020 5.490 5.497 5.403 5.463 96,572 -0.03(-0.49%)
Aug 24, 2020 5.477 5.550 5.403 5.490 130,273 +0.07(+1.35%)
Aug 21, 2020 5.530 5.550 5.236 5.417 253,501 -0.12(-2.17%)
Aug 20, 2020 5.430 5.577 5.417 5.537 126,191 +0.13(+2.34%)
Aug 19, 2020 5.390 5.537 5.383 5.410 108,641 +0.04(+0.75%)
Aug 18, 2020 5.557 5.597 5.343 5.370 188,906 -0.17(-3.01%)
Aug 17, 2020 5.637 5.723 5.537 5.537 133,654 -0.17(-3.04%)
Aug 14, 2020 5.670 5.750 5.657 5.710 60,864 +0.03(+0.47%)
Aug 13, 2020 5.737 5.823 5.657 5.683 165,663 -0.06(-1.05%)
Aug 12, 2020 5.763 5.850 5.703 5.743 100,459 +0.00(+0.00%)
Aug 11, 2020 5.850 5.943 5.710 5.743 172,949 -0.02(-0.35%)
Aug 10, 2020 5.610 5.857 5.603 5.763 172,099 +0.16(+2.86%)
Aug 07, 2020 5.443 5.703 5.423 5.603 262,646 +0.29(+5.53%)
Aug 06, 2020 5.430 5.430 5.296 5.310 90,026 -0.12(-2.21%)
Aug 05, 2020 5.323 5.463 5.323 5.430 96,831 +0.11(+2.01%)
Aug 04, 2020 5.336 5.356 5.263 5.323 139,234 -0.01(-0.13%)
Aug 03, 2020 5.336 5.417 5.196 5.330 361,611 +0.17(+3.23%)
Jul 31, 2020 5.170 5.330 4.876 5.163 480,169 +0.29(+5.88%)
Jul 30, 2020 4.743 4.930 4.743 4.876 136,730 +0.01(+0.27%)
Jul 29, 2020 4.829 4.936 4.763 4.863 188,669 +0.05(+0.97%)
Jul 28, 2020 4.823 4.903 4.776 4.816 110,759 -0.06(-1.23%)
Jul 27, 2020 5.016 5.016 4.736 4.876 285,990 -0.13(-2.66%)
Jul 24, 2020 5.063 5.156 5.003 5.010 132,672 -0.12(-2.34%)
Jul 23, 2020 5.136 5.136 4.976 5.130 133,086 +0.00(+0.00%)
Jul 22, 2020 5.030 5.170 5.016 5.130 100,849 +0.07(+1.32%)
Jul 21, 2020 4.896 5.103 4.849 5.063 300,550 +0.16(+3.27%)
Jul 20, 2020 4.963 5.003 4.896 4.903 120,334 -0.09(-1.74%)
Jul 17, 2020 4.936 5.047 4.936 4.990 155,159 +0.03(+0.54%)
Jul 16, 2020 5.043 5.103 4.890 4.963 259,113 -0.14(-2.75%)
Jul 15, 2020 5.336 5.382 4.956 5.103 432,272 -0.21(-3.89%)
Jul 14, 2020 5.190 5.310 5.116 5.310 262,821 +0.13(+2.58%)
Jul 13, 2020 5.428 5.428 5.131 5.176 429,749 -0.11(-2.08%)
Jul 10, 2020 5.273 5.357 5.209 5.286 181,512 +0.10(+2.00%)
Jul 09, 2020 5.241 5.241 5.047 5.183 155,039 -0.06(-1.11%)
Jul 08, 2020 5.170 5.312 5.151 5.241 188,752 +0.13(+2.53%)
Jul 07, 2020 5.319 5.336 5.099 5.112 248,124 -0.25(-4.70%)
Jul 06, 2020 5.331 5.422 5.215 5.364 232,996 +0.15(+2.85%)
Jul 02, 2020 4.886 5.306 4.866 5.215 301,901 +0.39(+8.03%)
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.