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 (+0.65%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2020 5.105 5.415 5.046 5.202 287,974 +0.10(+1.90%)
May 28, 2020 5.506 5.687 4.944 5.105 528,372 -0.26(-4.82%)
May 27, 2020 5.235 5.441 5.028 5.364 216,915 +0.26(+5.20%)
May 26, 2020 4.944 5.196 4.898 5.099 305,206 +0.28(+5.91%)
May 22, 2020 4.679 4.879 4.653 4.814 201,319 +0.16(+3.47%)
May 21, 2020 4.543 4.685 4.543 4.653 157,994 +0.13(+2.86%)
May 20, 2020 4.550 4.640 4.498 4.524 142,927 +0.06(+1.45%)
May 19, 2020 4.511 4.630 4.336 4.459 242,013 +0.02(+0.44%)
May 18, 2020 4.543 4.595 4.369 4.440 201,407 +0.11(+2.54%)
May 15, 2020 4.265 4.440 4.104 4.330 131,994 +0.00(+0.00%)
May 14, 2020 4.149 4.406 3.881 4.330 191,477 +0.14(+3.40%)
May 13, 2020 4.614 4.614 4.104 4.188 326,194 -0.45(-9.62%)
May 12, 2020 4.718 4.898 4.562 4.634 298,915 -0.10(-2.05%)
May 11, 2020 4.840 4.937 4.698 4.730 234,384 -0.15(-3.05%)
May 08, 2020 4.685 4.944 4.653 4.879 217,412 +0.19(+3.99%)
May 07, 2020 4.808 4.970 4.530 4.692 257,373 -0.12(-2.42%)
May 06, 2020 4.394 4.860 4.384 4.808 253,492 +0.48(+11.04%)
May 05, 2020 4.608 4.802 4.213 4.330 521,720 -0.25(-5.37%)
May 04, 2020 4.795 4.879 4.550 4.575 165,430 -0.32(-6.47%)
May 01, 2020 5.125 5.125 4.782 4.892 139,422 -0.30(-5.73%)
Apr 30, 2020 5.163 5.235 4.866 5.189 167,119 +0.10(+2.03%)
Apr 29, 2020 4.847 5.247 4.802 5.086 250,479 +0.28(+5.78%)
Apr 28, 2020 5.125 5.157 4.634 4.808 183,178 -0.24(-4.74%)
Apr 27, 2020 4.944 5.092 4.879 5.047 215,629 +0.12(+2.36%)
Apr 24, 2020 4.646 4.976 4.575 4.931 184,143 +0.35(+7.62%)
Apr 23, 2020 4.627 4.789 4.459 4.582 245,940 -0.09(-1.94%)
Apr 22, 2020 4.575 4.730 4.485 4.672 210,165 +0.11(+2.41%)
Apr 21, 2020 4.905 5.034 4.427 4.562 695,859 -0.76(-14.22%)
Apr 20, 2020 5.396 5.562 5.267 5.319 151,350 -0.20(-3.63%)
Apr 17, 2020 5.622 5.732 5.428 5.519 144,529 +0.08(+1.55%)
Apr 16, 2020 5.409 5.503 5.215 5.435 283,544 +0.03(+0.48%)
Apr 15, 2020 5.370 5.506 4.976 5.409 320,470 +0.03(+0.60%)
Apr 14, 2020 5.668 5.669 5.202 5.377 345,681 -0.08(-1.54%)
Apr 13, 2020 5.157 5.493 4.879 5.461 366,696 +0.57(+11.62%)
Apr 09, 2020 5.131 5.467 4.847 4.892 490,377 +0.17(+3.56%)
Apr 08, 2020 4.336 4.995 4.181 4.724 250,592 +0.55(+13.16%)
Apr 07, 2020 4.259 4.524 4.136 4.175 302,774 +0.10(+2.38%)
Apr 06, 2020 3.955 4.330 3.748 4.078 309,966 +0.32(+8.61%)
Apr 03, 2020 3.625 3.865 3.309 3.755 406,507 +0.15(+4.12%)
Apr 02, 2020 3.974 4.097 3.580 3.606 394,295 -0.37(-9.27%)
Apr 01, 2020 4.440 4.627 3.890 3.974 448,351 -0.74(-15.64%)
Mar 31, 2020 4.718 4.963 4.621 4.711 313,700 -0.01(-0.14%)
Mar 30, 2020 5.125 5.209 4.711 4.718 394,858 -0.46(-8.94%)
Mar 27, 2020 5.423 5.697 4.980 5.181 548,466 -0.49(-8.65%)
Mar 26, 2020 5.270 6.500 5.085 5.671 678,633 +0.63(+12.52%)
Mar 25, 2020 4.881 5.493 4.875 5.040 613,868 +0.19(+3.94%)
Mar 24, 2020 3.568 4.970 3.568 4.849 570,742 +1.55(+46.91%)
Mar 23, 2020 4.282 4.323 3.275 3.301 759,674 -0.99(-23.15%)
Mar 20, 2020 4.543 5.072 4.295 4.295 525,555 -0.15(-3.30%)
Mar 19, 2020 3.097 5.270 2.613 4.441 800,396 +1.22(+37.75%)
Mar 18, 2020 4.747 4.747 3.224 3.224 812,032 -1.94(-37.53%)
Mar 17, 2020 5.315 5.315 4.754 5.162 559,830 +0.01(+0.25%)
Mar 16, 2020 5.627 5.822 5.002 5.149 365,180 -0.89(-14.77%)
Mar 13, 2020 5.824 6.124 5.589 6.041 433,437 +0.50(+8.97%)
Mar 12, 2020 6.156 6.321 5.410 5.544 726,479 -1.10(-16.51%)
Mar 11, 2020 6.710 6.780 6.538 6.640 310,220 -0.25(-3.70%)
Mar 10, 2020 7.022 7.086 6.627 6.895 256,404 +0.18(+2.66%)
Mar 09, 2020 7.054 7.080 6.557 6.716 546,745 -0.92(-12.02%)
Mar 06, 2020 7.863 7.902 7.583 7.634 332,532 -0.42(-5.22%)
Mar 05, 2020 8.093 8.246 8.016 8.055 273,265 -0.16(-1.94%)
Mar 04, 2020 8.169 8.233 8.035 8.214 363,720 +0.17(+2.14%)
Mar 03, 2020 8.278 8.278 8.004 8.042 631,066 +0.07(+0.88%)
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.