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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.213 5.285 4.913 5.239 165,519 +0.10(+2.03%)
Apr 29, 2020 4.894 5.298 4.848 5.135 248,080 +0.28(+5.78%)
Apr 28, 2020 5.174 5.207 4.678 4.854 181,424 -0.24(-4.74%)
Apr 27, 2020 4.992 5.142 4.926 5.096 213,565 +0.12(+2.36%)
Apr 24, 2020 4.691 5.024 4.620 4.978 182,379 +0.35(+7.62%)
Apr 23, 2020 4.672 4.835 4.502 4.626 243,585 -0.09(-1.94%)
Apr 22, 2020 4.620 4.776 4.528 4.717 208,153 +0.11(+2.41%)
Apr 21, 2020 4.952 5.083 4.470 4.607 689,195 -0.76(-14.22%)
Apr 20, 2020 5.448 5.615 5.318 5.370 149,900 -0.20(-3.63%)
Apr 17, 2020 5.677 5.788 5.481 5.572 143,145 +0.08(+1.55%)
Apr 16, 2020 5.461 5.556 5.266 5.487 280,829 +0.03(+0.48%)
Apr 15, 2020 5.422 5.559 5.024 5.461 317,401 +0.03(+0.60%)
Apr 14, 2020 5.722 5.724 5.253 5.429 342,371 -0.08(-1.54%)
Apr 13, 2020 5.207 5.546 4.926 5.513 363,185 +0.57(+11.62%)
Apr 09, 2020 5.181 5.520 4.894 4.939 485,681 +0.17(+3.56%)
Apr 08, 2020 4.378 5.044 4.222 4.770 248,192 +0.55(+13.16%)
Apr 07, 2020 4.300 4.567 4.176 4.215 299,875 +0.10(+2.38%)
Apr 06, 2020 3.993 4.372 3.784 4.117 306,998 +0.33(+8.61%)
Apr 03, 2020 3.660 3.902 3.341 3.791 402,614 +0.15(+4.12%)
Apr 02, 2020 4.013 4.137 3.615 3.641 390,519 -0.37(-9.27%)
Apr 01, 2020 4.483 4.672 3.928 4.013 444,057 -0.74(-15.64%)
Mar 31, 2020 4.763 5.011 4.665 4.757 310,696 -0.01(-0.14%)
Mar 30, 2020 5.174 5.259 4.757 4.763 391,077 -0.47(-8.94%)
Mar 27, 2020 5.475 5.752 5.028 5.231 543,214 -0.50(-8.65%)
Mar 26, 2020 5.321 6.563 5.134 5.726 672,134 +0.64(+12.52%)
Mar 25, 2020 4.928 5.546 4.922 5.089 607,990 +0.19(+3.94%)
Mar 24, 2020 3.603 5.018 3.603 4.896 565,277 +1.56(+46.91%)
Mar 23, 2020 4.324 4.365 3.307 3.333 752,399 -1.00(-23.15%)
Mar 20, 2020 4.587 5.121 4.336 4.336 520,522 -0.15(-3.30%)
Mar 19, 2020 3.127 5.321 2.638 4.484 792,731 +1.23(+37.75%)
Mar 18, 2020 4.793 4.793 3.256 3.256 804,256 -1.96(-37.53%)
Mar 17, 2020 5.366 5.366 4.800 5.211 554,469 +0.01(+0.25%)
Mar 16, 2020 5.681 5.878 5.051 5.199 361,683 -0.90(-14.77%)
Mar 13, 2020 5.881 6.183 5.643 6.099 429,287 +0.50(+8.97%)
Mar 12, 2020 6.215 6.382 5.462 5.598 719,522 -1.11(-16.51%)
Mar 11, 2020 6.775 6.846 6.601 6.704 307,249 -0.26(-3.70%)
Mar 10, 2020 7.090 7.155 6.691 6.962 253,949 +0.18(+2.66%)
Mar 09, 2020 7.122 7.148 6.620 6.781 541,509 -0.93(-12.02%)
Mar 06, 2020 7.939 7.978 7.656 7.708 329,348 -0.42(-5.22%)
Mar 05, 2020 8.171 8.325 8.094 8.132 270,648 -0.16(-1.94%)
Mar 04, 2020 8.248 8.313 8.113 8.293 360,237 +0.17(+2.14%)
Mar 03, 2020 8.358 8.358 8.081 8.120 625,023 +0.07(+0.88%)
Mar 02, 2020 7.695 8.062 7.631 8.049 694,060 +0.48(+6.38%)
Feb 28, 2020 7.798 7.963 7.502 7.566 724,597 -0.50(-6.15%)
Feb 27, 2020 8.654 8.750 7.598 8.062 852,959 -0.74(-8.45%)
Feb 26, 2020 8.691 8.978 8.678 8.806 277,093 +0.15(+1.77%)
Feb 25, 2020 9.157 9.176 8.334 8.653 639,021 -0.48(-5.24%)
Feb 24, 2020 9.150 9.336 8.729 9.131 501,982 -0.28(-2.98%)
Feb 21, 2020 9.591 9.591 9.380 9.412 277,851 -0.18(-1.86%)
Feb 20, 2020 9.533 9.597 9.508 9.591 140,812 +0.06(+0.60%)
Feb 19, 2020 9.501 9.553 9.457 9.533 169,762 +0.03(+0.34%)
Feb 18, 2020 9.501 9.501 9.457 9.501 156,404 +0.00(+0.00%)
Feb 14, 2020 9.470 9.508 9.425 9.501 163,764 +0.04(+0.40%)
Feb 13, 2020 9.380 9.463 9.380 9.463 92,585 +0.06(+0.68%)
Feb 12, 2020 9.406 9.444 9.393 9.399 152,984 -0.01(-0.07%)
Feb 11, 2020 9.380 9.415 9.336 9.406 130,595 +0.05(+0.55%)
Feb 10, 2020 9.329 9.367 9.323 9.355 151,618 +0.03(+0.27%)
Feb 07, 2020 9.278 9.329 9.227 9.329 117,691 +0.03(+0.34%)
Feb 06, 2020 9.284 9.310 9.240 9.297 117,229 +0.03(+0.28%)
Feb 05, 2020 9.253 9.278 9.208 9.272 64,361 +0.06(+0.62%)
Feb 04, 2020 9.221 9.259 9.157 9.214 161,929 +0.02(+0.21%)
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.