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 (%)
Feb 28, 2019 8.478 8.484 8.225 8.307 187,113 -0.15(-1.81%)
Feb 27, 2019 8.738 8.738 8.425 8.461 323,304 -0.24(-2.76%)
Feb 26, 2019 8.701 8.747 8.616 8.701 232,557 -0.02(-0.27%)
Feb 25, 2019 8.894 8.923 8.660 8.724 288,251 -0.17(-1.91%)
Feb 22, 2019 8.794 8.952 8.689 8.894 359,934 +0.14(+1.60%)
Feb 21, 2019 8.765 8.767 8.630 8.753 138,185 +0.02(+0.27%)
Feb 20, 2019 8.712 8.841 8.630 8.730 360,237 +0.06(+0.74%)
Feb 19, 2019 8.607 8.689 8.548 8.665 201,682 +0.09(+1.09%)
Feb 15, 2019 8.589 8.630 8.548 8.572 130,232 +0.01(+0.07%)
Feb 14, 2019 8.519 8.601 8.519 8.566 130,480 +0.04(+0.48%)
Feb 13, 2019 8.478 8.543 8.443 8.525 103,461 +0.09(+1.04%)
Feb 12, 2019 8.449 8.466 8.426 8.437 63,085 -0.02(-0.28%)
Feb 11, 2019 8.478 8.519 8.426 8.461 72,530 -0.01(-0.07%)
Feb 08, 2019 8.461 8.484 8.426 8.466 112,799 -0.02(-0.21%)
Feb 07, 2019 8.531 8.531 8.414 8.484 87,845 -0.04(-0.41%)
Feb 06, 2019 8.525 8.531 8.466 8.519 80,646 +0.02(+0.21%)
Feb 05, 2019 8.426 8.525 8.408 8.502 158,680 +0.08(+0.90%)
Feb 04, 2019 8.408 8.426 8.344 8.426 94,799 +0.05(+0.56%)
Feb 01, 2019 8.426 8.426 8.320 8.379 81,352 -0.05(-0.56%)
Jan 31, 2019 8.309 8.426 8.309 8.426 254,351 +0.08(+0.91%)
Jan 30, 2019 8.285 8.385 8.215 8.349 195,345 +0.10(+1.23%)
Jan 29, 2019 8.138 8.271 8.138 8.248 192,136 +0.10(+1.28%)
Jan 28, 2019 8.091 8.155 8.074 8.144 141,816 +0.07(+0.86%)
Jan 25, 2019 8.103 8.149 8.062 8.074 98,373 -0.02(-0.22%)
Jan 24, 2019 8.068 8.103 8.057 8.091 117,450 +0.01(+0.14%)
Jan 23, 2019 8.057 8.080 8.016 8.080 63,932 +0.05(+0.65%)
Jan 22, 2019 8.045 8.080 8.022 8.027 64,051 -0.02(-0.29%)
Jan 18, 2019 8.045 8.086 7.998 8.051 120,942 +0.01(+0.14%)
Jan 17, 2019 8.074 8.080 8.027 8.039 66,411 -0.02(-0.29%)
Jan 16, 2019 8.045 8.086 8.022 8.062 178,838 +0.04(+0.51%)
Jan 15, 2019 7.894 8.068 7.894 8.022 153,753 +0.13(+1.69%)
Jan 14, 2019 7.859 7.998 7.859 7.888 133,634 -0.02(-0.22%)
Jan 11, 2019 7.853 7.952 7.807 7.906 112,156 +0.06(+0.81%)
Jan 10, 2019 7.836 7.865 7.772 7.842 73,376 +0.01(+0.15%)
Jan 09, 2019 7.975 7.975 7.795 7.830 149,827 -0.13(-1.68%)
Jan 08, 2019 7.894 7.981 7.830 7.964 134,968 +0.10(+1.25%)
Jan 07, 2019 7.813 7.888 7.743 7.865 152,959 +0.07(+0.89%)
Jan 04, 2019 7.731 7.807 7.679 7.795 92,515 +0.09(+1.21%)
Jan 03, 2019 7.702 7.807 7.644 7.702 175,003 +0.00(+0.00%)
Jan 02, 2019 7.464 7.749 7.459 7.702 167,650 +0.19(+2.47%)
Dec 31, 2018 7.540 7.644 7.447 7.517 493,073 +0.04(+0.54%)
Dec 28, 2018 7.511 7.749 7.453 7.476 204,671 -0.04(-0.52%)
Dec 27, 2018 7.193 7.555 7.077 7.515 202,544 +0.29(+3.98%)
Dec 26, 2018 6.876 7.244 6.876 7.227 202,509 +0.37(+5.46%)
Dec 24, 2018 6.980 6.997 6.824 6.853 135,035 -0.18(-2.54%)
Dec 21, 2018 6.934 7.031 6.703 7.031 1,499,984 +0.05(+0.74%)
Dec 20, 2018 7.049 7.101 6.836 6.980 437,704 -0.06(-0.82%)
Dec 19, 2018 7.233 7.325 7.014 7.037 313,926 -0.16(-2.24%)
Dec 18, 2018 7.210 7.365 7.198 7.198 209,711 +0.00(+0.00%)
Dec 17, 2018 7.659 7.710 7.141 7.198 752,199 -0.52(-6.78%)
Dec 14, 2018 7.785 7.860 7.693 7.722 193,776 -0.09(-1.18%)
Dec 13, 2018 7.854 7.877 7.751 7.814 125,495 -0.02(-0.29%)
Dec 12, 2018 7.895 8.004 7.820 7.837 220,814 -0.02(-0.22%)
Dec 11, 2018 7.768 7.872 7.733 7.854 205,208 +0.12(+1.56%)
Dec 10, 2018 7.739 7.791 7.693 7.733 146,639 +0.02(+0.22%)
Dec 07, 2018 7.814 7.849 7.699 7.716 150,850 -0.12(-1.47%)
Dec 06, 2018 7.710 7.831 7.636 7.831 139,847 +0.04(+0.52%)
Dec 04, 2018 7.831 7.843 7.716 7.791 149,285 -0.03(-0.44%)
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.