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 30, 2020 4.766 4.924 4.751 4.793 161,832 -0.05(-0.95%)
Jun 29, 2020 4.707 4.937 4.707 4.839 166,168 +0.07(+1.38%)
Jun 26, 2020 4.937 4.964 4.766 4.773 210,688 -0.16(-3.33%)
Jun 25, 2020 4.951 5.043 4.858 4.937 68,217 -0.04(-0.79%)
Jun 24, 2020 4.997 4.997 4.773 4.977 146,846 -0.09(-1.82%)
Jun 23, 2020 5.168 5.188 4.970 5.069 119,679 +0.01(+0.13%)
Jun 22, 2020 5.181 5.267 4.872 5.062 291,679 -0.24(-4.47%)
Jun 19, 2020 5.332 5.392 5.234 5.299 183,649 +0.08(+1.51%)
Jun 18, 2020 5.267 5.464 5.135 5.220 193,371 -0.15(-2.82%)
Jun 17, 2020 5.602 5.654 5.326 5.372 97,686 -0.11(-2.04%)
Jun 16, 2020 5.517 5.727 5.365 5.484 230,911 +0.17(+3.22%)
Jun 15, 2020 5.115 5.464 5.108 5.313 196,774 -0.10(-1.82%)
Jun 12, 2020 5.293 5.484 5.168 5.411 201,422 +0.30(+5.93%)
Jun 11, 2020 5.128 5.405 4.850 5.109 363,196 -0.35(-6.39%)
Jun 10, 2020 5.727 5.727 5.273 5.457 223,217 -0.20(-3.60%)
Jun 09, 2020 5.727 5.813 5.529 5.662 192,505 -0.10(-1.71%)
Jun 08, 2020 5.596 5.793 5.517 5.760 290,948 +0.28(+5.04%)
Jun 05, 2020 5.504 5.622 5.299 5.484 261,727 +0.09(+1.59%)
Jun 04, 2020 5.464 5.530 5.313 5.398 308,417 -0.10(-1.80%)
Jun 03, 2020 5.431 5.655 5.421 5.497 225,796 +0.11(+2.08%)
Jun 02, 2020 5.655 5.662 5.299 5.385 278,230 -0.22(-3.88%)
Jun 01, 2020 5.405 5.645 5.378 5.602 264,376 +0.30(+5.71%)
May 29, 2020 5.201 5.517 5.140 5.299 282,689 +0.10(+1.90%)
May 28, 2020 5.609 5.793 5.036 5.201 518,676 -0.26(-4.82%)
May 27, 2020 5.332 5.543 5.122 5.464 212,934 +0.27(+5.20%)
May 26, 2020 5.036 5.293 4.990 5.194 299,605 +0.29(+5.91%)
May 22, 2020 4.766 4.970 4.740 4.904 197,624 +0.16(+3.47%)
May 21, 2020 4.628 4.773 4.628 4.740 155,095 +0.13(+2.86%)
May 20, 2020 4.635 4.727 4.582 4.608 140,304 +0.07(+1.45%)
May 19, 2020 4.595 4.716 4.417 4.542 237,571 +0.02(+0.44%)
May 18, 2020 4.628 4.681 4.450 4.523 197,711 +0.11(+2.54%)
May 15, 2020 4.345 4.523 4.180 4.411 129,572 +0.00(+0.00%)
May 14, 2020 4.226 4.488 3.953 4.411 187,963 +0.14(+3.40%)
May 13, 2020 4.700 4.700 4.180 4.266 320,208 -0.45(-9.62%)
May 12, 2020 4.806 4.990 4.648 4.720 293,429 -0.10(-2.05%)
May 11, 2020 4.931 5.030 4.786 4.819 230,083 -0.15(-3.05%)
May 08, 2020 4.773 5.036 4.740 4.970 213,422 +0.19(+3.99%)
May 07, 2020 4.898 5.062 4.615 4.779 252,649 -0.12(-2.42%)
May 06, 2020 4.477 4.951 4.466 4.898 248,840 +0.49(+11.04%)
May 05, 2020 4.694 4.891 4.292 4.411 512,145 -0.25(-5.37%)
May 04, 2020 4.885 4.970 4.635 4.661 162,394 -0.32(-6.47%)
May 01, 2020 5.220 5.220 4.872 4.983 136,863 -0.30(-5.73%)
Apr 30, 2020 5.260 5.332 4.957 5.286 164,052 +0.11(+2.03%)
Apr 29, 2020 4.937 5.346 4.891 5.181 245,882 +0.28(+5.78%)
Apr 28, 2020 5.220 5.253 4.720 4.898 179,817 -0.24(-4.74%)
Apr 27, 2020 5.036 5.188 4.970 5.141 211,672 +0.12(+2.36%)
Apr 24, 2020 4.733 5.069 4.661 5.023 180,763 +0.36(+7.62%)
Apr 23, 2020 4.714 4.878 4.542 4.667 241,427 -0.09(-1.94%)
Apr 22, 2020 4.661 4.819 4.569 4.760 206,308 +0.11(+2.41%)
Apr 21, 2020 4.997 5.128 4.509 4.648 683,088 -0.77(-14.22%)
Apr 20, 2020 5.497 5.665 5.365 5.418 148,572 -0.20(-3.63%)
Apr 17, 2020 5.727 5.839 5.530 5.622 141,876 +0.09(+1.55%)
Apr 16, 2020 5.510 5.606 5.313 5.536 278,340 +0.03(+0.48%)
Apr 15, 2020 5.471 5.609 5.069 5.510 314,589 +0.03(+0.60%)
Apr 14, 2020 5.773 5.775 5.299 5.477 339,337 -0.09(-1.54%)
Apr 13, 2020 5.253 5.596 4.970 5.563 359,967 +0.58(+11.62%)
Apr 09, 2020 5.227 5.569 4.937 4.983 481,377 +0.17(+3.56%)
Apr 08, 2020 4.417 5.089 4.259 4.812 245,993 +0.56(+13.16%)
Apr 07, 2020 4.338 4.608 4.213 4.253 297,217 +0.10(+2.38%)
Apr 06, 2020 4.029 4.411 3.818 4.154 304,278 +0.33(+8.61%)
Apr 03, 2020 3.693 3.937 3.371 3.825 399,047 +0.15(+4.12%)
Apr 02, 2020 4.049 4.174 3.647 3.673 387,058 -0.38(-9.27%)
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.