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 (%)
Dec 31, 2018 7.465 7.568 7.373 7.442 498,050 +0.04(+0.54%)
Dec 28, 2018 7.436 7.671 7.378 7.401 206,737 -0.04(-0.52%)
Dec 27, 2018 7.121 7.480 7.007 7.440 204,588 +0.28(+3.98%)
Dec 26, 2018 6.807 7.172 6.807 7.155 204,553 +0.37(+5.46%)
Dec 24, 2018 6.910 6.927 6.756 6.785 136,398 -0.18(-2.54%)
Dec 21, 2018 6.864 6.961 6.636 6.961 1,515,126 +0.05(+0.74%)
Dec 20, 2018 6.978 7.030 6.768 6.910 442,123 -0.06(-0.82%)
Dec 19, 2018 7.161 7.252 6.944 6.967 317,095 -0.16(-2.24%)
Dec 18, 2018 7.138 7.292 7.126 7.126 211,827 +0.00(+0.00%)
Dec 17, 2018 7.582 7.633 7.069 7.126 759,792 -0.52(-6.78%)
Dec 14, 2018 7.707 7.782 7.616 7.645 195,732 -0.09(-1.18%)
Dec 13, 2018 7.776 7.799 7.673 7.736 126,762 -0.02(-0.29%)
Dec 12, 2018 7.816 7.924 7.742 7.759 223,043 -0.02(-0.22%)
Dec 11, 2018 7.690 7.793 7.656 7.776 207,279 +0.12(+1.56%)
Dec 10, 2018 7.662 7.713 7.616 7.656 148,119 +0.02(+0.22%)
Dec 07, 2018 7.736 7.770 7.622 7.639 152,372 -0.11(-1.47%)
Dec 06, 2018 7.633 7.753 7.559 7.753 141,259 +0.04(+0.52%)
Dec 04, 2018 7.753 7.764 7.639 7.713 150,792 -0.03(-0.44%)
Dec 03, 2018 7.838 7.838 7.639 7.747 159,703 -0.02(-0.29%)
Nov 30, 2018 7.764 7.770 7.662 7.770 143,771 +0.01(+0.15%)
Nov 29, 2018 7.776 7.776 7.719 7.759 104,629 +0.05(+0.62%)
Nov 28, 2018 7.717 7.740 7.692 7.711 172,689 +0.01(+0.15%)
Nov 27, 2018 7.672 7.740 7.655 7.700 181,240 -0.01(-0.15%)
Nov 26, 2018 7.792 7.792 7.711 7.711 151,419 +0.01(+0.15%)
Nov 23, 2018 7.677 7.717 7.638 7.700 74,345 +0.12(+1.56%)
Nov 21, 2018 7.581 7.581 7.581 0 +0.02(+0.30%)
Nov 20, 2018 7.598 7.598 7.514 7.559 121,266 -0.09(-1.18%)
Nov 19, 2018 7.519 7.655 7.519 7.649 135,137 +0.13(+1.73%)
Nov 16, 2018 7.367 7.525 7.350 7.519 141,080 +0.14(+1.84%)
Nov 15, 2018 7.412 7.440 7.355 7.384 71,460 -0.05(-0.61%)
Nov 14, 2018 7.502 7.502 7.406 7.429 122,394 -0.05(-0.60%)
Nov 13, 2018 7.265 7.508 7.242 7.474 144,250 +0.25(+3.44%)
Nov 12, 2018 7.418 7.418 7.203 7.225 134,135 -0.16(-2.22%)
Nov 09, 2018 7.418 7.440 7.344 7.389 71,336 -0.01(-0.15%)
Nov 08, 2018 7.389 7.502 7.389 7.401 135,886 +0.02(+0.23%)
Nov 07, 2018 7.180 7.406 7.062 7.384 182,726 +0.34(+4.81%)
Nov 06, 2018 7.016 7.062 6.988 7.045 37,551 +0.02(+0.32%)
Nov 05, 2018 6.960 7.062 6.960 7.022 91,448 +0.06(+0.89%)
Nov 02, 2018 7.062 7.084 6.960 6.960 117,360 -0.09(-1.28%)
Nov 01, 2018 6.937 7.084 6.937 7.050 98,725 +0.13(+1.88%)
Oct 31, 2018 6.977 7.005 6.920 6.920 143,041 -0.02(-0.24%)
Oct 30, 2018 6.920 6.999 6.898 6.937 96,176 +0.06(+0.85%)
Oct 29, 2018 6.913 6.952 6.862 6.879 61,814 +0.02(+0.24%)
Oct 26, 2018 6.946 6.980 6.840 6.862 82,898 -0.15(-2.15%)
Oct 25, 2018 6.952 7.013 6.521 7.013 309,542 +0.05(+0.72%)
Oct 24, 2018 7.041 7.041 6.941 6.963 66,938 -0.08(-1.19%)
Oct 23, 2018 7.064 7.079 6.977 7.047 72,693 -0.08(-1.10%)
Oct 22, 2018 7.148 7.181 7.099 7.125 120,288 -0.02(-0.31%)
Oct 19, 2018 7.271 7.299 6.996 7.148 268,170 -0.13(-1.77%)
Oct 18, 2018 7.293 7.310 7.215 7.276 57,266 -0.01(-0.08%)
Oct 17, 2018 7.288 7.310 7.248 7.282 97,934 -0.01(-0.15%)
Oct 16, 2018 7.226 7.321 7.204 7.293 86,954 +0.07(+1.01%)
Oct 15, 2018 7.226 7.271 7.220 7.220 73,760 -0.01(-0.08%)
Oct 12, 2018 7.282 7.304 7.198 7.226 110,233 +0.03(+0.47%)
Oct 11, 2018 7.416 7.427 7.164 7.192 253,766 -0.24(-3.24%)
Oct 10, 2018 7.506 7.556 7.422 7.433 82,614 -0.07(-0.97%)
Oct 09, 2018 7.455 7.511 7.455 7.506 93,866 +0.01(+0.07%)
Oct 08, 2018 7.478 7.556 7.478 7.500 108,025 -0.01(-0.07%)
Oct 05, 2018 7.523 7.528 7.472 7.506 116,308 -0.02(-0.22%)
Oct 04, 2018 7.629 7.629 7.467 7.523 182,278 -0.10(-1.32%)
Oct 03, 2018 7.601 7.663 7.601 7.623 106,085 +0.02(+0.29%)
Oct 02, 2018 7.612 7.653 7.585 7.601 96,889 -0.02(-0.22%)
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.