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 UNCHANGED
Streaming Delayed 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, 2018 6.981 7.009 6.924 6.924 142,959 -0.02(-0.24%)
Oct 30, 2018 6.924 7.003 6.902 6.941 96,122 +0.06(+0.85%)
Oct 29, 2018 6.916 6.956 6.866 6.883 61,779 +0.02(+0.24%)
Oct 26, 2018 6.950 6.984 6.844 6.866 82,851 -0.15(-2.15%)
Oct 25, 2018 6.956 7.017 6.524 7.017 309,365 +0.05(+0.72%)
Oct 24, 2018 7.045 7.045 6.944 6.967 66,900 -0.08(-1.19%)
Oct 23, 2018 7.068 7.083 6.981 7.051 72,652 -0.08(-1.10%)
Oct 22, 2018 7.152 7.185 7.103 7.129 120,220 -0.02(-0.31%)
Oct 19, 2018 7.275 7.303 7.000 7.152 268,016 -0.13(-1.77%)
Oct 18, 2018 7.297 7.314 7.219 7.281 57,233 -0.01(-0.08%)
Oct 17, 2018 7.292 7.314 7.253 7.286 97,878 -0.01(-0.15%)
Oct 16, 2018 7.230 7.325 7.208 7.297 86,904 +0.07(+1.01%)
Oct 15, 2018 7.230 7.275 7.225 7.225 73,718 -0.01(-0.08%)
Oct 12, 2018 7.286 7.309 7.202 7.230 110,170 +0.03(+0.47%)
Oct 11, 2018 7.421 7.432 7.168 7.197 253,621 -0.24(-3.24%)
Oct 10, 2018 7.510 7.561 7.426 7.437 82,567 -0.07(-0.97%)
Oct 09, 2018 7.460 7.516 7.460 7.510 93,813 +0.01(+0.07%)
Oct 08, 2018 7.482 7.561 7.482 7.505 107,963 -0.01(-0.07%)
Oct 05, 2018 7.527 7.533 7.477 7.510 116,241 -0.02(-0.22%)
Oct 04, 2018 7.633 7.633 7.471 7.527 182,174 -0.10(-1.32%)
Oct 03, 2018 7.605 7.667 7.605 7.628 106,024 +0.02(+0.29%)
Oct 02, 2018 7.617 7.658 7.589 7.605 96,834 -0.02(-0.22%)
Oct 01, 2018 7.639 7.661 7.605 7.622 129,585 -0.02(-0.22%)
Sep 28, 2018 7.734 7.757 7.633 7.639 130,883 -0.09(-1.16%)
Sep 27, 2018 7.661 7.757 7.634 7.729 150,348 +0.06(+0.75%)
Sep 26, 2018 7.726 7.726 7.671 7.671 108,160 -0.06(-0.72%)
Sep 25, 2018 7.726 7.743 7.682 7.726 129,552 +0.01(+0.14%)
Sep 24, 2018 7.737 7.771 7.698 7.715 93,138 -0.02(-0.29%)
Sep 21, 2018 7.693 7.765 7.654 7.737 123,324 +0.06(+0.72%)
Sep 20, 2018 7.726 7.732 7.682 7.682 97,685 -0.04(-0.58%)
Sep 19, 2018 7.721 7.737 7.698 7.726 69,241 +0.02(+0.29%)
Sep 18, 2018 7.715 7.743 7.671 7.704 86,950 -0.01(-0.07%)
Sep 17, 2018 7.582 7.710 7.582 7.710 112,781 +0.12(+1.61%)
Sep 14, 2018 7.721 7.721 7.576 7.587 117,923 -0.12(-1.51%)
Sep 13, 2018 7.626 7.776 7.621 7.704 176,851 +0.08(+1.09%)
Sep 12, 2018 7.554 7.648 7.504 7.621 119,255 +0.08(+1.03%)
Sep 11, 2018 7.615 7.621 7.537 7.543 92,399 -0.09(-1.16%)
Sep 10, 2018 7.565 7.654 7.520 7.632 184,787 +0.08(+1.10%)
Sep 07, 2018 7.498 7.554 7.471 7.548 81,736 +0.04(+0.52%)
Sep 06, 2018 7.498 7.515 7.446 7.510 53,684 +0.00(+0.00%)
Sep 05, 2018 7.454 7.521 7.415 7.510 106,764 +0.04(+0.60%)
Sep 04, 2018 7.471 7.471 7.410 7.465 107,530 +0.01(+0.15%)
Aug 31, 2018 7.454 7.454 7.454 0 -0.12(-1.61%)
Aug 30, 2018 7.626 7.626 7.548 7.576 101,318 -0.04(-0.49%)
Aug 29, 2018 7.580 7.613 7.553 7.613 120,303 +0.06(+0.73%)
Aug 28, 2018 7.564 7.575 7.542 7.558 80,102 -0.01(-0.07%)
Aug 27, 2018 7.597 7.619 7.531 7.564 87,830 -0.03(-0.44%)
Aug 24, 2018 7.602 7.602 7.558 7.597 80,233 +0.02(+0.22%)
Aug 23, 2018 7.624 7.624 7.553 7.580 137,018 -0.03(-0.43%)
Aug 22, 2018 7.630 7.635 7.602 7.613 122,826 -0.02(-0.29%)
Aug 21, 2018 7.608 7.648 7.602 7.635 104,183 +0.01(+0.07%)
Aug 20, 2018 7.641 7.657 7.597 7.630 114,964 -0.01(-0.14%)
Aug 17, 2018 7.613 7.652 7.569 7.641 130,152 +0.02(+0.29%)
Aug 16, 2018 7.657 7.657 7.597 7.619 117,398 -0.03(-0.36%)
Aug 15, 2018 7.657 7.668 7.613 7.646 99,634 -0.02(-0.22%)
Aug 14, 2018 7.580 7.679 7.547 7.663 159,336 +0.08(+1.09%)
Aug 13, 2018 7.536 7.580 7.510 7.580 278,271 +0.09(+1.18%)
Aug 10, 2018 7.509 7.536 7.437 7.492 150,483 +0.00(+0.00%)
Aug 09, 2018 7.393 7.569 7.393 7.492 279,400 +0.14(+1.87%)
Aug 08, 2018 7.321 7.467 7.321 7.354 162,592 +0.03(+0.45%)
Aug 07, 2018 7.272 7.327 7.272 7.321 125,177 +0.06(+0.83%)
Aug 06, 2018 7.316 7.316 7.195 7.261 97,903 -0.01(-0.15%)
Aug 03, 2018 7.211 7.294 7.211 7.272 122,347 +0.04(+0.61%)
Aug 02, 2018 7.189 7.239 7.173 7.228 97,011 +0.03(+0.38%)
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.