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

Stellus Capital Investment Cor (NY: SCM )

14.06 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 8.550 8.644 8.532 8.638 98,987 +0.07(+0.87%)
Oct 30, 2019 8.619 8.656 8.519 8.563 102,940 -0.05(-0.56%)
Oct 29, 2019 8.685 8.685 8.598 8.611 129,080 -0.03(-0.36%)
Oct 28, 2019 8.592 8.654 8.585 8.642 131,113 +0.06(+0.72%)
Oct 25, 2019 8.605 8.605 8.530 8.580 98,197 -0.02(-0.22%)
Oct 24, 2019 8.543 8.605 8.506 8.598 125,085 +0.04(+0.51%)
Oct 23, 2019 8.549 8.574 8.487 8.555 117,885 +0.02(+0.22%)
Oct 22, 2019 8.438 8.543 8.438 8.537 95,277 +0.08(+0.95%)
Oct 21, 2019 8.506 8.530 8.431 8.456 97,943 -0.01(-0.07%)
Oct 18, 2019 8.394 8.487 8.345 8.462 118,419 +0.07(+0.81%)
Oct 17, 2019 8.339 8.407 8.299 8.394 86,128 +0.05(+0.59%)
Oct 16, 2019 8.258 8.357 8.215 8.345 131,555 +0.12(+1.43%)
Oct 15, 2019 8.265 8.301 8.208 8.227 120,944 +0.01(+0.08%)
Oct 14, 2019 8.190 8.240 8.178 8.221 68,534 +0.02(+0.30%)
Oct 11, 2019 8.203 8.314 8.190 8.197 119,227 +0.03(+0.38%)
Oct 10, 2019 8.085 8.184 8.085 8.166 117,540 +0.09(+1.15%)
Oct 09, 2019 8.129 8.184 8.073 8.073 101,476 -0.06(-0.68%)
Oct 08, 2019 8.166 8.196 8.122 8.129 99,350 -0.06(-0.68%)
Oct 07, 2019 8.166 8.203 8.122 8.184 94,520 +0.02(+0.23%)
Oct 04, 2019 8.048 8.184 8.048 8.166 100,785 +0.12(+1.46%)
Oct 03, 2019 8.085 8.141 8.005 8.048 215,601 -0.04(-0.46%)
Oct 02, 2019 8.190 8.220 8.036 8.085 235,505 -0.18(-2.17%)
Oct 01, 2019 8.431 8.448 8.209 8.265 199,828 -0.16(-1.91%)
Sep 30, 2019 8.512 8.518 8.388 8.425 156,829 -0.12(-1.45%)
Sep 27, 2019 8.598 8.607 8.493 8.549 147,214 -0.02(-0.26%)
Sep 26, 2019 8.584 8.584 8.541 8.572 123,235 +0.04(+0.50%)
Sep 25, 2019 8.529 8.559 8.461 8.529 163,557 +0.00(+0.00%)
Sep 24, 2019 8.498 8.553 8.467 8.529 146,749 +0.06(+0.72%)
Sep 23, 2019 8.504 8.510 8.437 8.467 121,208 -0.04(-0.43%)
Sep 20, 2019 8.357 8.504 8.357 8.504 152,658 +0.12(+1.46%)
Sep 19, 2019 8.351 8.437 8.351 8.382 123,556 +0.01(+0.07%)
Sep 18, 2019 8.375 8.390 8.326 8.375 64,563 +0.04(+0.52%)
Sep 17, 2019 8.339 8.363 8.283 8.332 120,234 +0.02(+0.22%)
Sep 16, 2019 8.302 8.400 8.277 8.314 152,485 +0.04(+0.52%)
Sep 13, 2019 8.271 8.382 8.263 8.271 129,009 +0.02(+0.30%)
Sep 12, 2019 8.283 8.332 8.228 8.247 104,332 -0.03(-0.37%)
Sep 11, 2019 8.253 8.363 8.222 8.277 147,667 +0.07(+0.90%)
Sep 10, 2019 8.216 8.266 8.179 8.204 132,404 -0.02(-0.22%)
Sep 09, 2019 8.149 8.222 8.081 8.222 120,299 +0.15(+1.90%)
Sep 06, 2019 8.124 8.124 8.001 8.069 207,947 -0.06(-0.68%)
Sep 05, 2019 8.100 8.173 8.075 8.124 94,144 +0.03(+0.38%)
Sep 04, 2019 8.185 8.216 8.069 8.093 168,613 +0.04(+0.53%)
Sep 03, 2019 8.142 8.149 8.038 8.050 119,425 -0.10(-1.20%)
Aug 30, 2019 8.087 8.149 7.836 8.149 473,142 +0.10(+1.22%)
Aug 29, 2019 8.038 8.070 8.032 8.050 96,735 +0.04(+0.56%)
Aug 28, 2019 7.993 8.030 7.963 8.006 194,097 +0.03(+0.38%)
Aug 27, 2019 8.103 8.151 7.902 7.975 387,308 -0.13(-1.58%)
Aug 26, 2019 8.072 8.103 8.012 8.103 184,149 +0.07(+0.83%)
Aug 23, 2019 8.030 8.085 7.993 8.036 152,831 -0.02(-0.23%)
Aug 22, 2019 7.993 8.103 7.993 8.054 120,674 +0.04(+0.53%)
Aug 21, 2019 8.085 8.085 7.987 8.012 159,596 -0.03(-0.38%)
Aug 20, 2019 8.042 8.085 8.012 8.042 127,937 +0.02(+0.23%)
Aug 19, 2019 7.993 8.042 7.939 8.024 172,357 +0.12(+1.54%)
Aug 16, 2019 7.799 7.975 7.787 7.902 237,719 +0.12(+1.56%)
Aug 15, 2019 7.895 7.967 7.689 7.781 375,994 -0.12(-1.54%)
Aug 14, 2019 7.902 7.920 7.793 7.902 264,498 -0.04(-0.54%)
Aug 13, 2019 7.933 8.170 7.933 7.945 429,447 +0.01(+0.08%)
Aug 12, 2019 8.334 8.388 7.914 7.939 532,628 -0.52(-6.18%)
Aug 09, 2019 8.607 8.691 8.419 8.461 199,717 -0.22(-2.52%)
Aug 08, 2019 8.528 8.729 8.528 8.680 147,529 +0.11(+1.28%)
Aug 07, 2019 8.534 8.626 8.462 8.571 143,880 +0.01(+0.07%)
Aug 06, 2019 8.522 8.638 8.500 8.565 238,780 +0.04(+0.50%)
Aug 05, 2019 8.711 8.735 8.376 8.522 331,540 -0.25(-2.84%)
Aug 02, 2019 8.759 8.790 8.723 8.771 82,749 +0.00(+0.00%)
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.