Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.16 13.11 13.07 13.08 147,501 -0.07(-0.53%)
Mar 27, 2024 13.22 13.26 13.13 13.15 84,503 -0.03(-0.20%)
Mar 26, 2024 13.18 13.21 13.11 13.18 83,966 +0.06(+0.45%)
Mar 25, 2024 13.04 13.22 13.01 13.12 88,156 +0.08(+0.61%)
Mar 22, 2024 13.10 13.14 12.96 13.04 83,785 -0.05(-0.38%)
Mar 21, 2024 13.23 13.30 12.93 13.09 174,856 -0.12(-0.90%)
Mar 20, 2024 13.03 13.22 12.93 13.21 150,142 +0.21(+1.60%)
Mar 19, 2024 12.96 13.06 12.92 13.00 91,341 +0.08(+0.61%)
Mar 18, 2024 12.92 12.99 12.90 12.92 107,158 -0.03(-0.23%)
Mar 15, 2024 12.86 12.99 12.74 12.95 168,979 +0.15(+1.16%)
Mar 14, 2024 12.89 12.95 12.72 12.80 109,593 -0.14(-1.07%)
Mar 13, 2024 12.89 12.96 12.88 12.94 78,969 +0.12(+0.93%)
Mar 12, 2024 12.93 13.01 12.80 12.82 125,038 -0.10(-0.77%)
Mar 11, 2024 12.88 12.92 12.84 12.92 76,284 +0.06(+0.46%)
Mar 08, 2024 12.81 12.92 12.75 12.86 172,796 +0.11(+0.85%)
Mar 07, 2024 12.62 12.77 12.62 12.75 122,886 +0.10(+0.78%)
Mar 06, 2024 12.73 12.91 12.62 12.65 143,972 -0.19(-1.46%)
Mar 05, 2024 12.67 12.85 12.62 12.84 125,996 +0.22(+1.73%)
Mar 04, 2024 12.67 12.74 12.59 12.62 108,455 +0.01(+0.08%)
Mar 01, 2024 12.62 12.68 12.52 12.61 125,009 -0.03(-0.23%)
Feb 29, 2024 12.57 12.66 12.50 12.64 90,529 +0.07(+0.55%)
Feb 28, 2024 12.86 12.86 12.56 12.57 92,651 -0.23(-1.83%)
Feb 27, 2024 12.74 12.83 12.61 12.81 138,111 +0.11(+0.85%)
Feb 26, 2024 12.77 12.81 12.64 12.70 91,367 -0.06(-0.46%)
Feb 23, 2024 12.73 12.81 12.66 12.76 59,297 +0.12(+0.93%)
Feb 22, 2024 12.72 12.72 12.61 12.64 87,729 -0.07(-0.54%)
Feb 21, 2024 12.74 12.81 12.69 12.71 105,614 -0.04(-0.31%)
Feb 20, 2024 12.66 12.83 12.66 12.75 83,017 +0.02(+0.15%)
Feb 16, 2024 12.73 12.86 12.64 12.73 106,569 +0.00(+0.00%)
Feb 15, 2024 12.51 12.77 12.47 12.73 130,305 +0.25(+2.04%)
Feb 14, 2024 12.41 12.51 12.35 12.47 74,717 +0.17(+1.35%)
Feb 13, 2024 12.57 12.57 12.30 12.31 128,535 -0.26(-2.10%)
Feb 12, 2024 12.49 12.64 12.44 12.57 86,768 +0.14(+1.10%)
Feb 09, 2024 12.51 12.56 12.43 12.43 72,026 -0.05(-0.39%)
Feb 08, 2024 12.32 12.56 12.32 12.48 100,688 +0.12(+0.95%)
Feb 07, 2024 12.30 12.42 12.23 12.37 161,245 +0.00(+0.00%)
Feb 06, 2024 12.40 12.48 12.26 12.37 106,064 -0.06(-0.47%)
Feb 05, 2024 12.54 12.59 12.39 12.43 225,665 -0.16(-1.25%)
Feb 02, 2024 12.74 12.77 12.54 12.58 116,353 -0.14(-1.08%)
Feb 01, 2024 12.78 12.79 12.46 12.72 155,418 +0.04(+0.31%)
Jan 31, 2024 12.89 12.94 12.68 12.68 142,658 -0.25(-1.97%)
Jan 30, 2024 12.99 13.08 12.91 12.93 86,225 -0.10(-0.80%)
Jan 29, 2024 13.10 13.15 12.97 13.04 157,460 -0.04(-0.30%)
Jan 26, 2024 12.96 13.09 12.95 13.08 67,423 +0.16(+1.28%)
Jan 25, 2024 12.96 12.97 12.77 12.91 111,115 +0.04(+0.30%)
Jan 24, 2024 13.10 13.10 12.87 12.87 104,206 -0.10(-0.75%)
Jan 23, 2024 12.87 13.01 12.85 12.97 76,728 +0.13(+0.98%)
Jan 22, 2024 12.74 12.86 12.73 12.85 138,106 +0.16(+1.30%)
Jan 19, 2024 12.70 12.70 12.50 12.68 131,092 +0.04(+0.31%)
Jan 18, 2024 12.60 12.65 12.52 12.64 86,770 +0.06(+0.46%)
Jan 17, 2024 12.51 12.62 12.48 12.58 85,442 +0.04(+0.31%)
Jan 16, 2024 12.61 12.70 12.50 12.54 190,340 -0.10(-0.77%)
Jan 12, 2024 12.66 12.76 12.59 12.64 77,467 +0.02(+0.15%)
Jan 11, 2024 12.71 12.81 12.56 12.62 123,471 -0.14(-1.06%)
Jan 10, 2024 12.73 12.90 12.73 12.76 90,384 -0.04(-0.30%)
Jan 09, 2024 12.74 12.83 12.69 12.80 85,917 -0.01(-0.08%)
Jan 08, 2024 12.71 12.97 12.71 12.81 195,507 -0.18(-1.42%)
Jan 05, 2024 12.93 13.07 12.92 12.99 129,389 +0.04(+0.30%)
Jan 04, 2024 12.55 12.95 12.55 12.95 102,702 +0.38(+3.01%)
Jan 03, 2024 12.47 12.66 12.43 12.57 124,914 +0.09(+0.70%)
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.