Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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 (%)
May 29, 2020 5.152 5.465 5.092 5.250 285,380 +0.10(+1.90%)
May 28, 2020 5.556 5.739 4.989 5.152 523,612 -0.26(-4.82%)
May 27, 2020 5.282 5.491 5.073 5.413 214,961 +0.27(+5.20%)
May 26, 2020 4.989 5.243 4.943 5.145 302,457 +0.29(+5.91%)
May 22, 2020 4.721 4.923 4.695 4.858 199,505 +0.16(+3.47%)
May 21, 2020 4.584 4.728 4.584 4.695 156,571 +0.13(+2.86%)
May 20, 2020 4.591 4.682 4.539 4.565 141,639 +0.07(+1.45%)
May 19, 2020 4.552 4.672 4.376 4.500 239,832 +0.02(+0.44%)
May 18, 2020 4.584 4.637 4.408 4.480 199,592 +0.11(+2.54%)
May 15, 2020 4.304 4.480 4.141 4.369 130,805 +0.00(+0.00%)
May 14, 2020 4.187 4.446 3.916 4.369 189,752 +0.14(+3.39%)
May 13, 2020 4.656 4.656 4.141 4.226 323,255 -0.45(-9.62%)
May 12, 2020 4.760 4.943 4.604 4.676 296,221 -0.10(-2.05%)
May 11, 2020 4.884 4.982 4.741 4.773 232,272 -0.15(-3.05%)
May 08, 2020 4.728 4.989 4.695 4.923 215,453 +0.19(+3.99%)
May 07, 2020 4.852 5.015 4.571 4.734 255,054 -0.12(-2.42%)
May 06, 2020 4.434 4.904 4.424 4.852 251,208 +0.48(+11.04%)
May 05, 2020 4.650 4.845 4.252 4.369 517,019 -0.25(-5.37%)
May 04, 2020 4.839 4.923 4.591 4.617 163,939 -0.32(-6.47%)
May 01, 2020 5.171 5.171 4.826 4.936 138,166 -0.30(-5.73%)
Apr 30, 2020 5.210 5.282 4.910 5.236 165,614 +0.10(+2.03%)
Apr 29, 2020 4.891 5.295 4.845 5.132 248,222 +0.28(+5.78%)
Apr 28, 2020 5.171 5.204 4.676 4.852 181,528 -0.24(-4.74%)
Apr 27, 2020 4.989 5.139 4.923 5.093 213,687 +0.12(+2.36%)
Apr 24, 2020 4.689 5.021 4.617 4.976 182,483 +0.35(+7.62%)
Apr 23, 2020 4.669 4.832 4.500 4.623 243,724 -0.09(-1.94%)
Apr 22, 2020 4.617 4.773 4.526 4.715 208,272 +0.11(+2.41%)
Apr 21, 2020 4.950 5.080 4.467 4.604 689,589 -0.76(-14.22%)
Apr 20, 2020 5.445 5.612 5.315 5.367 149,986 -0.20(-3.63%)
Apr 17, 2020 5.673 5.784 5.478 5.569 143,226 +0.08(+1.55%)
Apr 16, 2020 5.458 5.553 5.263 5.484 280,989 +0.03(+0.48%)
Apr 15, 2020 5.419 5.556 5.021 5.458 317,583 +0.03(+0.60%)
Apr 14, 2020 5.719 5.721 5.250 5.426 342,566 -0.08(-1.54%)
Apr 13, 2020 5.204 5.543 4.923 5.510 363,392 +0.57(+11.62%)
Apr 09, 2020 5.178 5.517 4.891 4.936 485,959 +0.17(+3.56%)
Apr 08, 2020 4.376 5.041 4.219 4.767 248,334 +0.55(+13.16%)
Apr 07, 2020 4.297 4.565 4.174 4.213 300,046 +0.10(+2.38%)
Apr 06, 2020 3.991 4.369 3.782 4.115 307,174 +0.33(+8.61%)
Apr 03, 2020 3.658 3.900 3.339 3.789 402,844 +0.15(+4.12%)
Apr 02, 2020 4.010 4.134 3.613 3.639 390,742 -0.37(-9.27%)
Apr 01, 2020 4.480 4.669 3.926 4.010 444,311 -0.74(-15.64%)
Mar 31, 2020 4.760 5.008 4.663 4.754 310,874 -0.01(-0.14%)
Mar 30, 2020 5.171 5.256 4.754 4.760 391,300 -0.47(-8.94%)
Mar 27, 2020 5.472 5.749 5.025 5.228 543,525 -0.50(-8.65%)
Mar 26, 2020 5.318 6.559 5.131 5.723 672,518 +0.64(+12.52%)
Mar 25, 2020 4.926 5.543 4.919 5.086 608,337 +0.19(+3.94%)
Mar 24, 2020 3.601 5.016 3.601 4.893 565,600 +1.56(+46.91%)
Mar 23, 2020 4.321 4.362 3.305 3.331 752,829 -1.00(-23.15%)
Mar 20, 2020 4.585 5.118 4.334 4.334 520,820 -0.15(-3.30%)
Mar 19, 2020 3.125 5.318 2.636 4.482 793,184 +1.23(+37.75%)
Mar 18, 2020 4.791 4.791 3.254 3.254 804,716 -1.95(-37.53%)
Mar 17, 2020 5.363 5.363 4.797 5.208 554,786 +0.01(+0.25%)
Mar 16, 2020 5.678 5.875 5.048 5.196 361,889 -0.90(-14.77%)
Mar 13, 2020 5.877 6.179 5.639 6.096 429,532 +0.50(+8.97%)
Mar 12, 2020 6.212 6.379 5.459 5.594 719,933 -1.11(-16.51%)
Mar 11, 2020 6.771 6.842 6.597 6.700 307,425 -0.26(-3.70%)
Mar 10, 2020 7.086 7.150 6.688 6.958 254,094 +0.18(+2.66%)
Mar 09, 2020 7.118 7.144 6.617 6.777 541,819 -0.93(-12.02%)
Mar 06, 2020 7.935 7.973 7.652 7.703 329,536 -0.42(-5.22%)
Mar 05, 2020 8.166 8.321 8.089 8.128 270,803 -0.16(-1.94%)
Mar 04, 2020 8.244 8.308 8.109 8.289 360,443 +0.17(+2.14%)
Mar 03, 2020 8.353 8.353 8.076 8.115 625,380 +0.07(+0.88%)
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.