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 (%)
Jun 28, 2019 8.408 8.469 8.384 8.420 155,701 +0.02(+0.22%)
Jun 27, 2019 8.396 8.414 8.311 8.402 159,405 +0.02(+0.24%)
Jun 26, 2019 8.394 8.418 8.346 8.382 206,303 -0.01(-0.14%)
Jun 25, 2019 8.521 8.521 8.364 8.394 224,982 -0.09(-1.07%)
Jun 24, 2019 8.473 8.539 8.473 8.485 194,193 +0.01(+0.14%)
Jun 21, 2019 8.460 8.515 8.454 8.473 99,522 +0.01(+0.14%)
Jun 20, 2019 8.515 8.515 8.442 8.460 189,067 -0.02(-0.21%)
Jun 19, 2019 8.485 8.533 8.448 8.479 171,926 -0.01(-0.07%)
Jun 18, 2019 8.551 8.581 8.466 8.485 171,325 -0.02(-0.21%)
Jun 17, 2019 8.557 8.557 8.490 8.503 241,062 +0.03(+0.36%)
Jun 14, 2019 8.400 8.527 8.400 8.473 206,661 +0.01(+0.07%)
Jun 13, 2019 8.334 8.497 8.334 8.466 151,275 +0.13(+1.52%)
Jun 12, 2019 8.243 8.364 8.243 8.340 144,800 +0.10(+1.25%)
Jun 11, 2019 8.316 8.316 8.219 8.237 169,341 -0.05(-0.58%)
Jun 10, 2019 8.219 8.309 8.219 8.285 141,725 +0.04(+0.44%)
Jun 07, 2019 8.322 8.328 8.159 8.249 189,605 -0.07(-0.87%)
Jun 06, 2019 8.165 8.358 8.122 8.322 246,804 +0.18(+2.15%)
Jun 05, 2019 8.177 8.243 8.092 8.146 223,810 -0.05(-0.66%)
Jun 04, 2019 8.394 8.412 8.171 8.201 212,064 -0.15(-1.81%)
Jun 03, 2019 8.340 8.430 8.340 8.352 149,784 -0.05(-0.65%)
May 31, 2019 8.279 8.442 8.146 8.406 519,800 +0.07(+0.80%)
May 30, 2019 8.400 8.448 8.279 8.340 286,895 -0.06(-0.77%)
May 29, 2019 8.458 8.464 8.332 8.404 208,459 -0.07(-0.78%)
May 28, 2019 8.458 8.506 8.446 8.470 112,984 -0.01(-0.14%)
May 24, 2019 8.470 8.518 8.422 8.482 157,092 +0.05(+0.57%)
May 23, 2019 8.518 8.542 8.404 8.434 135,855 -0.08(-0.91%)
May 22, 2019 8.518 8.548 8.470 8.512 131,483 +0.02(+0.21%)
May 21, 2019 8.506 8.530 8.458 8.494 218,993 +0.02(+0.21%)
May 20, 2019 8.404 8.506 8.404 8.476 123,183 +0.07(+0.86%)
May 17, 2019 8.404 8.476 8.398 8.404 104,338 -0.02(-0.28%)
May 16, 2019 8.470 8.518 8.404 8.428 192,823 -0.04(-0.42%)
May 15, 2019 8.422 8.494 8.374 8.464 154,072 +0.04(+0.50%)
May 14, 2019 8.320 8.453 8.320 8.422 199,173 +0.10(+1.22%)
May 13, 2019 8.398 8.452 8.296 8.320 218,479 -0.16(-1.91%)
May 10, 2019 8.524 8.602 8.410 8.482 217,692 -0.08(-0.98%)
May 09, 2019 8.506 8.569 8.494 8.566 107,367 +0.01(+0.14%)
May 08, 2019 8.680 8.680 8.542 8.554 118,383 -0.11(-1.24%)
May 07, 2019 8.692 8.793 8.608 8.662 253,578 -0.05(-0.55%)
May 06, 2019 8.584 8.740 8.446 8.710 278,578 +0.07(+0.83%)
May 03, 2019 8.542 8.668 8.524 8.638 196,324 +0.11(+1.34%)
May 02, 2019 8.506 8.566 8.495 8.524 133,453 +0.04(+0.42%)
May 01, 2019 8.566 8.578 8.470 8.488 369,661 -0.11(-1.32%)
Apr 30, 2019 8.596 8.605 8.536 8.602 165,561 -0.01(-0.07%)
Apr 29, 2019 8.710 8.722 8.596 8.608 176,982 -0.06(-0.67%)
Apr 26, 2019 8.577 8.701 8.577 8.666 244,635 +0.09(+1.04%)
Apr 25, 2019 8.618 8.618 8.481 8.577 212,644 +0.01(+0.07%)
Apr 24, 2019 8.612 8.648 8.535 8.571 185,404 -0.01(-0.14%)
Apr 23, 2019 8.535 8.612 8.481 8.582 199,524 +0.08(+0.91%)
Apr 22, 2019 8.499 8.559 8.446 8.505 192,124 +0.02(+0.21%)
Apr 18, 2019 8.529 8.559 8.481 8.487 109,194 -0.05(-0.63%)
Apr 17, 2019 8.559 8.559 8.493 8.541 119,014 +0.00(+0.00%)
Apr 16, 2019 8.422 8.559 8.422 8.541 245,945 +0.12(+1.41%)
Apr 15, 2019 8.428 8.464 8.398 8.422 127,109 +0.02(+0.28%)
Apr 12, 2019 8.470 8.470 8.398 8.398 131,066 -0.03(-0.35%)
Apr 11, 2019 8.446 8.481 8.410 8.428 86,658 +0.01(+0.07%)
Apr 10, 2019 8.464 8.464 8.386 8.422 179,154 -0.05(-0.56%)
Apr 09, 2019 8.493 8.523 8.422 8.470 198,898 +0.01(+0.07%)
Apr 08, 2019 8.476 8.505 8.452 8.464 90,870 -0.02(-0.21%)
Apr 05, 2019 8.511 8.529 8.452 8.481 99,435 -0.03(-0.35%)
Apr 04, 2019 8.481 8.529 8.470 8.511 207,699 +0.02(+0.28%)
Apr 03, 2019 8.493 8.505 8.440 8.487 267,944 +0.04(+0.42%)
Apr 02, 2019 8.446 8.493 8.416 8.452 311,112 +0.01(+0.14%)
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.