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

Stellus Capital Investment Cor (NY: SCM )

14.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 31, 2019 8.201 8.363 8.070 8.327 524,746 +0.07(+0.80%)
May 30, 2019 8.321 8.369 8.201 8.261 289,625 -0.06(-0.77%)
May 29, 2019 8.378 8.384 8.254 8.325 210,443 -0.07(-0.78%)
May 28, 2019 8.378 8.426 8.366 8.390 114,060 -0.01(-0.14%)
May 24, 2019 8.390 8.438 8.343 8.402 158,587 +0.05(+0.57%)
May 23, 2019 8.438 8.461 8.325 8.355 137,148 -0.08(-0.91%)
May 22, 2019 8.438 8.467 8.390 8.432 132,735 +0.02(+0.21%)
May 21, 2019 8.426 8.449 8.378 8.414 221,077 +0.02(+0.21%)
May 20, 2019 8.325 8.426 8.325 8.396 124,355 +0.07(+0.86%)
May 17, 2019 8.325 8.396 8.319 8.325 105,331 -0.02(-0.28%)
May 16, 2019 8.390 8.438 8.325 8.349 194,658 -0.04(-0.42%)
May 15, 2019 8.343 8.414 8.295 8.384 155,539 +0.04(+0.50%)
May 14, 2019 8.242 8.373 8.242 8.343 201,069 +0.10(+1.22%)
May 13, 2019 8.319 8.372 8.218 8.242 220,558 -0.16(-1.91%)
May 10, 2019 8.444 8.521 8.331 8.402 219,764 -0.08(-0.98%)
May 09, 2019 8.426 8.488 8.414 8.485 108,389 +0.01(+0.14%)
May 08, 2019 8.598 8.598 8.461 8.473 119,510 -0.11(-1.24%)
May 07, 2019 8.610 8.711 8.527 8.580 255,991 -0.05(-0.55%)
May 06, 2019 8.503 8.657 8.366 8.627 281,229 +0.07(+0.83%)
May 03, 2019 8.461 8.586 8.444 8.556 198,192 +0.11(+1.34%)
May 02, 2019 8.426 8.485 8.415 8.444 134,723 +0.04(+0.42%)
May 01, 2019 8.485 8.497 8.390 8.408 373,180 -0.11(-1.32%)
Apr 30, 2019 8.515 8.524 8.455 8.521 167,137 -0.01(-0.07%)
Apr 29, 2019 8.627 8.639 8.515 8.527 178,666 -0.06(-0.67%)
Apr 26, 2019 8.496 8.619 8.496 8.584 246,963 +0.09(+1.04%)
Apr 25, 2019 8.537 8.537 8.401 8.496 214,667 +0.01(+0.07%)
Apr 24, 2019 8.531 8.566 8.454 8.490 187,168 -0.01(-0.14%)
Apr 23, 2019 8.454 8.531 8.401 8.502 201,422 +0.08(+0.91%)
Apr 22, 2019 8.419 8.478 8.366 8.425 193,952 +0.02(+0.21%)
Apr 18, 2019 8.449 8.478 8.401 8.407 110,233 -0.05(-0.63%)
Apr 17, 2019 8.478 8.478 8.413 8.460 120,147 +0.00(+0.00%)
Apr 16, 2019 8.343 8.478 8.343 8.460 248,286 +0.12(+1.41%)
Apr 15, 2019 8.348 8.384 8.319 8.343 128,319 +0.02(+0.28%)
Apr 12, 2019 8.390 8.390 8.319 8.319 132,313 -0.03(-0.35%)
Apr 11, 2019 8.366 8.401 8.331 8.348 87,483 +0.01(+0.07%)
Apr 10, 2019 8.384 8.384 8.307 8.343 180,859 -0.05(-0.56%)
Apr 09, 2019 8.413 8.443 8.343 8.390 200,791 +0.01(+0.07%)
Apr 08, 2019 8.396 8.425 8.372 8.384 91,734 -0.02(-0.21%)
Apr 05, 2019 8.431 8.449 8.372 8.401 100,381 -0.03(-0.35%)
Apr 04, 2019 8.401 8.449 8.390 8.431 209,675 +0.02(+0.28%)
Apr 03, 2019 8.413 8.425 8.360 8.407 270,494 +0.04(+0.42%)
Apr 02, 2019 8.366 8.413 8.337 8.372 314,073 +0.01(+0.14%)
Apr 01, 2019 8.360 8.390 8.313 8.360 202,216 +0.03(+0.35%)
Mar 29, 2019 8.331 8.425 8.301 8.331 385,222 +0.01(+0.07%)
Mar 28, 2019 8.272 8.348 8.272 8.325 143,114 +0.05(+0.66%)
Mar 27, 2019 8.229 8.270 8.217 8.270 254,466 +0.05(+0.57%)
Mar 26, 2019 8.235 8.317 8.200 8.223 349,748 +0.04(+0.43%)
Mar 25, 2019 8.206 8.247 8.177 8.188 284,175 +0.01(+0.14%)
Mar 22, 2019 8.194 8.235 8.177 8.177 251,181 +0.00(+0.00%)
Mar 21, 2019 8.177 8.223 8.177 8.177 407,327 -0.01(-0.07%)
Mar 20, 2019 8.177 8.276 8.177 8.182 422,667 +0.00(+0.00%)
Mar 19, 2019 8.194 8.235 8.177 8.182 442,472 -0.05(-0.57%)
Mar 18, 2019 8.206 8.264 8.174 8.229 552,797 +0.05(+0.64%)
Mar 15, 2019 8.352 8.369 8.177 8.177 1,958,597 -0.42(-4.89%)
Mar 14, 2019 8.585 8.679 8.585 8.597 190,471 +0.02(+0.27%)
Mar 13, 2019 8.451 8.597 8.451 8.574 126,583 +0.14(+1.66%)
Mar 12, 2019 8.673 8.726 8.428 8.434 143,529 -0.25(-2.83%)
Mar 11, 2019 8.620 8.755 8.620 8.679 189,781 +0.05(+0.54%)
Mar 08, 2019 8.545 8.679 8.545 8.632 262,995 +0.09(+1.09%)
Mar 07, 2019 8.504 8.574 8.445 8.539 259,394 +0.04(+0.48%)
Mar 06, 2019 8.410 8.580 8.182 8.498 223,606 +0.34(+4.23%)
Mar 05, 2019 8.206 8.206 8.031 8.153 127,366 -0.04(-0.50%)
Mar 04, 2019 8.060 8.194 8.013 8.194 136,966 +0.18(+2.26%)
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.