Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 13.89 13.96 13.80 13.94 138,431 +0.09(+0.65%)
Jun 08, 2023 13.84 13.94 13.80 13.85 241,197 -0.01(-0.07%)
Jun 07, 2023 13.92 13.99 13.70 13.86 940,477 -0.01(-0.07%)
Jun 06, 2023 13.82 14.04 13.82 13.87 89,505 +0.02(+0.14%)
Jun 05, 2023 13.96 14.04 13.73 13.85 137,589 -0.07(-0.50%)
Jun 02, 2023 13.93 14.05 13.78 13.92 94,354 +0.05(+0.36%)
Jun 01, 2023 13.63 13.90 13.57 13.87 107,535 +0.17(+1.24%)
May 31, 2023 13.88 13.88 13.65 13.70 92,819 -0.16(-1.15%)
May 30, 2023 13.83 14.02 13.71 13.86 136,978 +0.03(+0.24%)
May 26, 2023 13.89 13.96 13.73 13.83 238,870 -0.14(-0.99%)
May 25, 2023 14.00 14.09 13.90 13.97 191,335 -0.16(-1.12%)
May 24, 2023 14.39 14.40 14.06 14.12 260,760 -0.27(-1.86%)
May 23, 2023 14.63 14.67 14.37 14.39 174,713 -0.22(-1.49%)
May 22, 2023 14.89 14.90 14.54 14.61 149,647 -0.25(-1.67%)
May 19, 2023 14.71 14.93 14.69 14.86 143,785 +0.15(+1.01%)
May 18, 2023 14.64 14.74 14.60 14.71 143,907 +0.07(+0.47%)
May 17, 2023 14.69 14.77 14.60 14.64 139,721 +0.05(+0.34%)
May 16, 2023 14.72 14.86 14.57 14.59 69,825 -0.17(-1.14%)
May 15, 2023 14.65 14.96 14.60 14.76 162,983 +0.20(+1.36%)
May 12, 2023 14.60 14.65 14.52 14.56 124,851 +0.03(+0.20%)
May 11, 2023 14.61 14.80 14.49 14.53 92,070 -0.05(-0.34%)
May 10, 2023 14.81 14.88 14.38 14.58 92,054 -0.23(-1.54%)
May 09, 2023 14.61 14.93 14.49 14.81 96,475 +0.11(+0.74%)
May 08, 2023 14.23 14.72 14.23 14.70 155,399 +0.51(+3.56%)
May 05, 2023 13.90 14.21 13.90 14.19 117,750 +0.30(+2.14%)
May 04, 2023 14.07 14.07 13.83 13.90 73,725 -0.24(-1.68%)
May 03, 2023 14.18 14.29 14.10 14.13 45,089 -0.05(-0.35%)
May 02, 2023 14.28 14.30 13.92 14.18 126,230 -0.13(-0.90%)
May 01, 2023 14.40 14.55 14.26 14.31 106,077 -0.09(-0.62%)
Apr 28, 2023 14.40 14.65 14.40 14.40 67,793 -0.07(-0.46%)
Apr 27, 2023 14.33 14.65 14.33 14.47 122,633 +0.14(+0.96%)
Apr 26, 2023 14.20 14.50 14.20 14.33 108,368 +0.07(+0.48%)
Apr 25, 2023 14.25 14.39 14.15 14.26 71,107 +0.00(+0.00%)
Apr 24, 2023 14.12 14.40 14.06 14.26 126,208 +0.14(+0.97%)
Apr 21, 2023 13.50 14.17 13.50 14.12 177,962 +0.65(+4.81%)
Apr 20, 2023 13.50 13.54 13.48 13.48 94,773 -0.05(-0.36%)
Apr 19, 2023 13.51 13.59 13.47 13.53 157,613 +0.03(+0.22%)
Apr 18, 2023 13.63 13.64 13.46 13.50 95,132 -0.11(-0.79%)
Apr 17, 2023 13.53 13.65 13.52 13.60 112,923 +0.09(+0.65%)
Apr 14, 2023 13.58 13.62 13.29 13.52 161,827 +0.01(+0.07%)
Apr 13, 2023 13.46 13.55 13.40 13.51 129,035 +0.01(+0.07%)
Apr 12, 2023 13.52 13.57 13.37 13.50 113,571 +0.06(+0.44%)
Apr 11, 2023 13.48 13.54 13.35 13.44 118,740 +0.05(+0.37%)
Apr 10, 2023 13.49 13.74 13.29 13.39 140,166 -0.18(-1.30%)
Apr 06, 2023 13.69 13.70 13.40 13.56 210,281 -0.11(-0.79%)
Apr 05, 2023 13.71 13.87 13.67 13.67 129,432 -0.01(-0.07%)
Apr 04, 2023 13.85 13.85 13.55 13.68 73,236 -0.07(-0.50%)
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.