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 (%)
Sep 30, 2022 9.796 10.03 9.764 9.870 74,483 -0.02(-0.17%)
Sep 29, 2022 10.22 10.22 9.713 9.887 154,494 -0.29(-2.82%)
Sep 28, 2022 10.02 10.18 9.977 10.17 60,756 +0.20(+1.97%)
Sep 27, 2022 10.05 10.23 9.936 9.977 69,805 -0.07(-0.65%)
Sep 26, 2022 9.969 10.25 9.838 10.04 132,899 -0.16(-1.61%)
Sep 23, 2022 10.37 10.42 10.12 10.21 139,697 -0.21(-2.05%)
Sep 22, 2022 10.66 10.67 10.37 10.42 98,721 -0.25(-2.31%)
Sep 21, 2022 10.76 10.85 10.62 10.67 22,227 +0.02(+0.23%)
Sep 20, 2022 10.71 10.85 10.64 10.64 38,313 -0.07(-0.61%)
Sep 19, 2022 10.76 10.96 10.59 10.71 75,194 -0.12(-1.13%)
Sep 16, 2022 10.99 11.05 10.80 10.83 56,544 -0.25(-2.29%)
Sep 15, 2022 10.89 11.13 10.87 11.08 68,814 +0.27(+2.50%)
Sep 14, 2022 10.80 10.91 10.74 10.81 30,478 +0.10(+0.92%)
Sep 13, 2022 10.90 11.15 10.71 10.71 67,441 -0.25(-2.32%)
Sep 12, 2022 10.92 10.99 10.83 10.97 56,732 +0.15(+1.36%)
Sep 09, 2022 10.64 11.04 10.64 10.82 38,137 +0.05(+0.46%)
Sep 08, 2022 10.66 10.88 10.66 10.77 33,635 +0.01(+0.08%)
Sep 07, 2022 10.70 10.81 10.67 10.76 17,113 +0.06(+0.54%)
Sep 06, 2022 10.76 10.82 10.67 10.71 18,493 -0.05(-0.46%)
Sep 02, 2022 10.84 10.90 10.73 10.76 90,160 -0.07(-0.68%)
Sep 01, 2022 11.13 11.13 10.73 10.83 99,957 -0.27(-2.44%)
Aug 31, 2022 11.07 11.18 11.03 11.10 56,887 +0.11(+1.05%)
Aug 30, 2022 11.12 11.24 10.99 10.99 45,335 -0.18(-1.59%)
Aug 29, 2022 11.08 11.27 11.08 11.16 48,316 -0.03(-0.29%)
Aug 26, 2022 11.24 11.24 11.07 11.20 33,359 -0.05(-0.43%)
Aug 25, 2022 11.23 11.26 11.19 11.24 25,911 +0.09(+0.80%)
Aug 24, 2022 11.15 11.25 11.07 11.15 42,126 +0.06(+0.51%)
Aug 23, 2022 11.11 11.18 11.04 11.10 57,297 +0.03(+0.29%)
Aug 22, 2022 11.07 11.08 10.95 11.07 44,921 +0.00(+0.00%)
Aug 19, 2022 11.15 11.24 11.06 11.07 44,891 -0.18(-1.59%)
Aug 18, 2022 11.23 11.32 11.09 11.24 57,179 +0.10(+0.87%)
Aug 17, 2022 11.40 11.45 11.08 11.15 67,880 -0.25(-2.21%)
Aug 16, 2022 11.49 11.49 11.29 11.40 69,813 -0.05(-0.43%)
Aug 15, 2022 11.28 11.52 11.15 11.45 131,066 +0.25(+2.25%)
Aug 12, 2022 11.02 11.21 11.02 11.20 57,875 +0.18(+1.62%)
Aug 11, 2022 10.93 11.04 10.93 11.02 43,524 +0.08(+0.74%)
Aug 10, 2022 10.82 10.96 10.80 10.94 44,979 +0.11(+1.05%)
Aug 09, 2022 10.96 11.03 10.72 10.82 100,833 -0.05(-0.45%)
Aug 08, 2022 10.84 10.99 10.84 10.87 31,322 +0.01(+0.07%)
Aug 05, 2022 10.70 10.94 10.70 10.86 34,103 +0.08(+0.75%)
Aug 04, 2022 10.81 10.99 10.69 10.78 61,394 -0.17(-1.56%)
Aug 03, 2022 10.92 11.01 10.81 10.95 44,370 +0.14(+1.28%)
Aug 02, 2022 10.86 10.87 10.74 10.81 42,147 -0.04(-0.37%)
Aug 01, 2022 10.81 10.89 10.73 10.85 62,220 -0.02(-0.22%)
Jul 29, 2022 10.79 10.96 10.79 10.88 68,190 +0.01(+0.08%)
Jul 28, 2022 10.64 10.91 10.64 10.87 103,112 +0.18(+1.70%)
Jul 27, 2022 10.54 10.79 10.44 10.69 120,296 +0.20(+1.92%)
Jul 26, 2022 10.37 10.54 10.34 10.49 98,952 +0.15(+1.40%)
Jul 25, 2022 10.31 10.38 10.25 10.34 73,065 +0.09(+0.87%)
Jul 22, 2022 10.32 10.37 10.17 10.25 57,336 -0.03(-0.31%)
Jul 21, 2022 10.27 10.29 10.10 10.29 35,428 +0.06(+0.63%)
Jul 20, 2022 10.12 10.28 10.08 10.22 71,135 +0.13(+1.28%)
Jul 19, 2022 9.995 10.12 9.955 10.09 33,974 +0.19(+1.95%)
Jul 18, 2022 9.826 10.15 9.826 9.899 89,032 +0.08(+0.82%)
Jul 15, 2022 9.842 9.883 9.617 9.818 76,921 +0.22(+2.27%)
Jul 14, 2022 9.641 9.702 9.520 9.600 54,857 -0.14(-1.41%)
Jul 13, 2022 9.560 9.826 9.560 9.738 39,787 +0.07(+0.75%)
Jul 12, 2022 9.738 9.818 9.649 9.665 45,350 -0.07(-0.75%)
Jul 11, 2022 9.713 9.947 9.681 9.738 64,582 +0.02(+0.17%)
Jul 08, 2022 9.931 9.955 9.695 9.721 31,255 -0.17(-1.71%)
Jul 07, 2022 9.536 9.903 9.512 9.891 141,874 +0.48(+5.05%)
Jul 06, 2022 9.359 9.488 9.278 9.415 61,801 -0.02(-0.26%)
Jul 05, 2022 9.238 9.439 9.141 9.439 55,016 +0.22(+2.36%)
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.