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 (%)
Aug 30, 2019 8.087 8.149 7.836 8.149 473,142 +0.10(+1.22%)
Aug 29, 2019 8.038 8.070 8.032 8.050 96,735 +0.04(+0.56%)
Aug 28, 2019 7.993 8.030 7.963 8.006 194,097 +0.03(+0.38%)
Aug 27, 2019 8.103 8.151 7.902 7.975 387,308 -0.13(-1.58%)
Aug 26, 2019 8.072 8.103 8.012 8.103 184,149 +0.07(+0.83%)
Aug 23, 2019 8.030 8.085 7.993 8.036 152,831 -0.02(-0.23%)
Aug 22, 2019 7.993 8.103 7.993 8.054 120,674 +0.04(+0.53%)
Aug 21, 2019 8.085 8.085 7.987 8.012 159,596 -0.03(-0.38%)
Aug 20, 2019 8.042 8.085 8.012 8.042 127,937 +0.02(+0.23%)
Aug 19, 2019 7.993 8.042 7.939 8.024 172,357 +0.12(+1.54%)
Aug 16, 2019 7.799 7.975 7.787 7.902 237,719 +0.12(+1.56%)
Aug 15, 2019 7.895 7.967 7.689 7.781 375,994 -0.12(-1.54%)
Aug 14, 2019 7.902 7.920 7.793 7.902 264,498 -0.04(-0.54%)
Aug 13, 2019 7.933 8.170 7.933 7.945 429,447 +0.01(+0.08%)
Aug 12, 2019 8.334 8.388 7.914 7.939 532,628 -0.52(-6.18%)
Aug 09, 2019 8.607 8.691 8.419 8.461 199,717 -0.22(-2.52%)
Aug 08, 2019 8.528 8.729 8.528 8.680 147,529 +0.11(+1.28%)
Aug 07, 2019 8.534 8.626 8.462 8.571 143,880 +0.01(+0.07%)
Aug 06, 2019 8.522 8.638 8.500 8.565 238,780 +0.04(+0.50%)
Aug 05, 2019 8.711 8.735 8.376 8.522 331,540 -0.25(-2.84%)
Aug 02, 2019 8.759 8.790 8.723 8.771 82,749 +0.00(+0.00%)
Aug 01, 2019 8.826 8.844 8.759 8.771 112,843 -0.05(-0.62%)
Jul 31, 2019 8.887 8.893 8.768 8.826 126,563 -0.06(-0.68%)
Jul 30, 2019 8.759 8.887 8.717 8.887 155,035 +0.13(+1.48%)
Jul 29, 2019 8.757 8.781 8.733 8.757 158,078 +0.00(+0.00%)
Jul 26, 2019 8.709 8.763 8.667 8.757 81,576 +0.07(+0.76%)
Jul 25, 2019 8.745 8.806 8.655 8.691 158,500 -0.05(-0.62%)
Jul 24, 2019 8.697 8.763 8.697 8.745 175,407 +0.05(+0.55%)
Jul 23, 2019 8.655 8.709 8.625 8.697 176,330 +0.07(+0.84%)
Jul 22, 2019 8.576 8.649 8.570 8.625 179,749 +0.04(+0.42%)
Jul 19, 2019 8.564 8.600 8.534 8.588 145,577 +0.03(+0.35%)
Jul 18, 2019 8.540 8.576 8.516 8.558 75,194 +0.01(+0.14%)
Jul 17, 2019 8.546 8.576 8.537 8.546 94,194 +0.02(+0.21%)
Jul 16, 2019 8.552 8.582 8.528 8.528 157,530 +0.01(+0.14%)
Jul 15, 2019 8.546 8.594 8.516 8.516 187,608 -0.05(-0.56%)
Jul 12, 2019 8.564 8.588 8.522 8.564 200,458 +0.01(+0.14%)
Jul 11, 2019 8.534 8.558 8.486 8.552 147,794 +0.05(+0.64%)
Jul 10, 2019 8.419 8.510 8.419 8.498 128,046 +0.02(+0.21%)
Jul 09, 2019 8.468 8.486 8.444 8.480 67,234 +0.01(+0.07%)
Jul 08, 2019 8.444 8.474 8.413 8.474 137,890 +0.03(+0.36%)
Jul 05, 2019 8.395 8.468 8.383 8.444 151,048 +0.07(+0.86%)
Jul 03, 2019 8.353 8.407 8.326 8.371 97,327 +0.03(+0.36%)
Jul 02, 2019 8.359 8.371 8.299 8.341 102,502 -0.01(-0.07%)
Jul 01, 2019 8.377 8.426 8.329 8.347 136,053 +0.01(+0.07%)
Jun 28, 2019 8.329 8.389 8.305 8.341 157,183 +0.02(+0.22%)
Jun 27, 2019 8.317 8.335 8.233 8.323 160,922 +0.02(+0.24%)
Jun 26, 2019 8.315 8.339 8.267 8.303 208,267 -0.01(-0.14%)
Jun 25, 2019 8.441 8.441 8.285 8.315 227,123 -0.09(-1.07%)
Jun 24, 2019 8.393 8.458 8.393 8.405 196,042 +0.01(+0.14%)
Jun 21, 2019 8.381 8.435 8.375 8.393 100,469 +0.01(+0.14%)
Jun 20, 2019 8.435 8.435 8.363 8.381 190,866 -0.02(-0.21%)
Jun 19, 2019 8.405 8.452 8.369 8.399 173,562 -0.01(-0.07%)
Jun 18, 2019 8.470 8.500 8.387 8.405 172,955 -0.02(-0.21%)
Jun 17, 2019 8.476 8.476 8.410 8.423 243,356 +0.03(+0.36%)
Jun 14, 2019 8.321 8.446 8.321 8.393 208,628 +0.01(+0.07%)
Jun 13, 2019 8.255 8.417 8.255 8.387 152,714 +0.13(+1.52%)
Jun 12, 2019 8.165 8.285 8.165 8.261 146,178 +0.10(+1.25%)
Jun 11, 2019 8.237 8.237 8.141 8.159 170,953 -0.05(-0.58%)
Jun 10, 2019 8.141 8.231 8.141 8.207 143,074 +0.04(+0.44%)
Jun 07, 2019 8.243 8.249 8.082 8.171 191,409 -0.07(-0.87%)
Jun 06, 2019 8.088 8.279 8.046 8.243 249,153 +0.17(+2.15%)
Jun 05, 2019 8.100 8.165 8.016 8.070 225,940 -0.05(-0.66%)
Jun 04, 2019 8.315 8.333 8.094 8.123 214,083 -0.15(-1.81%)
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.