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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 7.838 7.844 7.735 7.844 142,415 +0.01(+0.15%)
Nov 29, 2018 7.850 7.850 7.792 7.833 103,643 +0.05(+0.62%)
Nov 28, 2018 7.790 7.813 7.765 7.785 171,061 +0.01(+0.15%)
Nov 27, 2018 7.745 7.813 7.728 7.773 179,532 -0.01(-0.15%)
Nov 26, 2018 7.866 7.866 7.785 7.785 149,992 +0.01(+0.15%)
Nov 23, 2018 7.750 7.790 7.711 7.773 73,644 +0.12(+1.56%)
Nov 21, 2018 7.653 7.653 7.653 0 +0.02(+0.30%)
Nov 20, 2018 7.671 7.671 7.585 7.631 120,123 -0.09(-1.18%)
Nov 19, 2018 7.591 7.728 7.591 7.722 133,863 +0.13(+1.73%)
Nov 16, 2018 7.437 7.596 7.420 7.591 139,750 +0.14(+1.84%)
Nov 15, 2018 7.482 7.511 7.425 7.454 70,786 -0.05(-0.61%)
Nov 14, 2018 7.574 7.574 7.477 7.499 121,240 -0.05(-0.60%)
Nov 13, 2018 7.334 7.579 7.311 7.545 142,890 +0.25(+3.44%)
Nov 12, 2018 7.488 7.488 7.271 7.294 132,871 -0.17(-2.22%)
Nov 09, 2018 7.488 7.511 7.414 7.460 70,664 -0.01(-0.15%)
Nov 08, 2018 7.460 7.574 7.460 7.471 134,605 +0.02(+0.23%)
Nov 07, 2018 7.249 7.477 7.129 7.454 181,003 +0.34(+4.81%)
Nov 06, 2018 7.083 7.129 7.055 7.112 37,197 +0.02(+0.32%)
Nov 05, 2018 7.026 7.129 7.026 7.089 90,586 +0.06(+0.89%)
Nov 02, 2018 7.129 7.152 7.026 7.026 116,253 -0.09(-1.28%)
Nov 01, 2018 7.003 7.152 7.003 7.117 97,795 +0.13(+1.88%)
Oct 31, 2018 7.043 7.072 6.986 6.986 141,692 -0.02(-0.24%)
Oct 30, 2018 6.986 7.066 6.963 7.003 95,270 +0.06(+0.85%)
Oct 29, 2018 6.978 7.018 6.927 6.944 61,232 +0.02(+0.24%)
Oct 26, 2018 7.012 7.046 6.905 6.927 82,117 -0.15(-2.15%)
Oct 25, 2018 7.018 7.080 6.583 7.080 306,624 +0.05(+0.72%)
Oct 24, 2018 7.108 7.108 7.007 7.029 66,307 -0.08(-1.19%)
Oct 23, 2018 7.131 7.147 7.043 7.114 72,008 -0.08(-1.10%)
Oct 22, 2018 7.216 7.250 7.166 7.193 119,154 -0.02(-0.31%)
Oct 19, 2018 7.340 7.368 7.063 7.216 265,642 -0.13(-1.77%)
Oct 18, 2018 7.363 7.380 7.283 7.346 56,726 -0.01(-0.08%)
Oct 17, 2018 7.357 7.380 7.317 7.351 97,011 -0.01(-0.15%)
Oct 16, 2018 7.295 7.391 7.272 7.363 86,134 +0.07(+1.01%)
Oct 15, 2018 7.295 7.340 7.289 7.289 73,064 -0.01(-0.08%)
Oct 12, 2018 7.351 7.374 7.266 7.295 109,194 +0.03(+0.47%)
Oct 11, 2018 7.487 7.498 7.233 7.261 251,374 -0.24(-3.24%)
Oct 10, 2018 7.577 7.628 7.493 7.504 81,835 -0.07(-0.97%)
Oct 09, 2018 7.526 7.583 7.526 7.577 92,981 +0.01(+0.07%)
Oct 08, 2018 7.549 7.628 7.549 7.572 107,007 -0.01(-0.07%)
Oct 05, 2018 7.594 7.600 7.543 7.577 115,211 -0.02(-0.22%)
Oct 04, 2018 7.702 7.702 7.538 7.594 180,560 -0.10(-1.32%)
Oct 03, 2018 7.673 7.735 7.673 7.696 105,085 +0.02(+0.29%)
Oct 02, 2018 7.685 7.726 7.657 7.673 95,976 -0.02(-0.22%)
Oct 01, 2018 7.707 7.730 7.673 7.690 128,437 -0.02(-0.22%)
Sep 28, 2018 7.803 7.826 7.702 7.707 129,723 -0.09(-1.16%)
Sep 27, 2018 7.730 7.826 7.702 7.798 149,016 +0.06(+0.75%)
Sep 26, 2018 7.795 7.795 7.739 7.739 107,201 -0.06(-0.72%)
Sep 25, 2018 7.795 7.812 7.750 7.795 128,404 +0.01(+0.14%)
Sep 24, 2018 7.807 7.840 7.767 7.784 92,312 -0.02(-0.29%)
Sep 21, 2018 7.762 7.835 7.722 7.807 122,231 +0.06(+0.72%)
Sep 20, 2018 7.795 7.801 7.750 7.750 96,820 -0.04(-0.58%)
Sep 19, 2018 7.790 7.807 7.767 7.795 68,628 +0.02(+0.29%)
Sep 18, 2018 7.784 7.812 7.739 7.773 86,179 -0.01(-0.07%)
Sep 17, 2018 7.650 7.778 7.650 7.778 111,782 +0.12(+1.61%)
Sep 14, 2018 7.790 7.790 7.644 7.655 116,878 -0.12(-1.51%)
Sep 13, 2018 7.694 7.846 7.689 7.773 175,284 +0.08(+1.09%)
Sep 12, 2018 7.622 7.717 7.571 7.689 118,199 +0.08(+1.03%)
Sep 11, 2018 7.683 7.689 7.605 7.610 91,581 -0.09(-1.16%)
Sep 10, 2018 7.633 7.722 7.587 7.700 183,149 +0.08(+1.10%)
Sep 07, 2018 7.566 7.622 7.538 7.616 81,012 +0.04(+0.52%)
Sep 06, 2018 7.566 7.582 7.513 7.577 53,209 +0.00(+0.00%)
Sep 05, 2018 7.521 7.588 7.481 7.577 105,818 +0.04(+0.60%)
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.