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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 10.27 10.43 10.27 10.41 85,040 +0.07(+0.68%)
Feb 25, 2022 10.30 10.43 10.34 10.34 45,519 +0.00(+0.00%)
Feb 24, 2022 10.22 10.40 10.08 10.34 198,327 -0.15(-1.40%)
Feb 23, 2022 10.61 10.66 10.44 10.48 91,858 -0.05(-0.52%)
Feb 22, 2022 10.77 10.78 10.49 10.54 121,465 -0.20(-1.89%)
Feb 18, 2022 10.74 0 +0.05(+0.51%)
Feb 17, 2022 10.72 10.78 10.59 10.68 66,610 -0.09(-0.80%)
Feb 16, 2022 10.79 10.82 10.75 10.77 88,089 -0.01(-0.07%)
Feb 15, 2022 10.73 10.86 10.73 10.78 97,463 +0.05(+0.51%)
Feb 14, 2022 10.61 10.78 10.60 10.72 68,768 +0.07(+0.66%)
Feb 11, 2022 10.68 10.78 10.56 10.65 75,555 +0.03(+0.29%)
Feb 10, 2022 10.75 10.75 10.61 10.62 60,196 -0.13(-1.23%)
Feb 09, 2022 10.82 10.82 10.69 10.75 66,611 +0.02(+0.15%)
Feb 08, 2022 10.77 10.83 10.72 10.74 57,608 +0.00(+0.00%)
Feb 07, 2022 10.72 10.89 10.72 10.74 91,854 -0.01(-0.07%)
Feb 04, 2022 10.64 10.79 10.61 10.75 46,414 +0.05(+0.51%)
Feb 03, 2022 10.79 10.85 10.64 10.69 44,989 -0.11(-1.01%)
Feb 02, 2022 10.80 10.86 10.67 10.80 70,417 +0.10(+0.95%)
Feb 01, 2022 10.58 10.72 10.53 10.70 105,088 +0.12(+1.10%)
Jan 31, 2022 10.29 10.66 10.58 105,174 +0.12(+1.12%)
Jan 28, 2022 10.58 10.66 10.28 10.47 90,517 +0.02(+0.22%)
Jan 27, 2022 10.52 10.70 10.36 10.44 80,344 -0.05(-0.50%)
Jan 26, 2022 10.56 10.77 10.44 10.49 137,286 -0.07(-0.66%)
Jan 25, 2022 10.26 10.63 10.19 10.56 167,444 +0.29(+2.86%)
Jan 24, 2022 10.32 10.43 9.977 10.27 227,962 -0.09(-0.82%)
Jan 21, 2022 10.49 10.49 10.27 10.36 87,548 -0.08(-0.74%)
Jan 20, 2022 10.49 10.59 10.43 10.43 53,486 -0.02(-0.15%)
Jan 19, 2022 10.56 10.59 10.40 10.45 75,445 -0.03(-0.30%)
Jan 18, 2022 10.20 10.50 10.19 10.48 85,811 +0.32(+3.12%)
Jan 14, 2022 10.16 0 -0.19(-1.79%)
Jan 13, 2022 10.44 10.55 10.33 10.35 75,054 -0.12(-1.11%)
Jan 12, 2022 10.36 10.53 10.33 10.46 83,702 +0.08(+0.74%)
Jan 11, 2022 10.34 10.42 10.26 10.39 66,549 +0.10(+0.98%)
Jan 10, 2022 10.33 10.39 10.24 10.29 141,167 -0.04(-0.37%)
Jan 07, 2022 10.28 10.43 10.17 10.32 110,329 +0.05(+0.45%)
Jan 06, 2022 10.15 10.29 10.13 10.28 59,981 +0.12(+1.22%)
Jan 05, 2022 10.31 10.32 10.13 10.15 56,835 -0.10(-0.98%)
Jan 04, 2022 10.29 10.36 10.22 10.26 59,229 -0.05(-0.52%)
Jan 03, 2022 10.11 10.36 10.11 10.31 81,297 +0.25(+2.46%)
Dec 31, 2021 10.09 10.20 10.06 10.06 81,044 -0.01(-0.08%)
Dec 30, 2021 10.09 10.11 9.993 10.07 60,069 +0.02(+0.15%)
Dec 29, 2021 10.19 10.19 10.01 10.05 70,831 -0.11(-1.06%)
Dec 28, 2021 10.12 10.19 10.09 10.16 33,629 +0.05(+0.46%)
Dec 27, 2021 10.07 10.13 10.00 10.12 61,773 +0.09(+0.92%)
Dec 23, 2021 9.761 10.05 9.761 10.02 102,345 +0.29(+2.94%)
Dec 22, 2021 9.498 9.803 9.498 9.737 60,030 +0.16(+1.69%)
Dec 21, 2021 9.436 9.722 9.413 9.575 137,586 +0.01(+0.08%)
Dec 20, 2021 9.714 9.714 9.351 9.567 128,862 -0.18(-1.82%)
Dec 17, 2021 9.915 9.942 9.706 9.745 97,131 -0.17(-1.71%)
Dec 16, 2021 10.12 10.14 9.915 9.915 83,517 -0.14(-1.38%)
Dec 15, 2021 9.977 10.20 9.903 10.05 100,471 +0.03(+0.26%)
Dec 14, 2021 9.890 10.04 9.798 10.03 113,515 +0.19(+1.95%)
Dec 13, 2021 10.30 10.30 9.798 9.837 196,276 -0.38(-3.68%)
Dec 10, 2021 10.27 10.30 10.12 10.21 35,350 -0.01(-0.08%)
Dec 09, 2021 10.13 10.36 10.01 10.22 122,550 +0.00(+0.00%)
Dec 08, 2021 9.936 10.26 9.936 10.22 141,118 +0.12(+1.22%)
Dec 07, 2021 10.16 10.16 9.967 10.10 105,688 +0.07(+0.69%)
Dec 06, 2021 10.14 10.14 9.783 10.03 158,990 +0.07(+0.69%)
Dec 03, 2021 10.31 10.31 9.959 9.959 59,306 -0.31(-2.99%)
Dec 02, 2021 10.21 10.39 10.19 10.27 47,241 +0.09(+0.90%)
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.