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 (%)
Jun 28, 2019 8.403 8.464 8.379 8.416 155,790 +0.02(+0.22%)
Jun 27, 2019 8.391 8.410 8.306 8.397 159,496 +0.02(+0.24%)
Jun 26, 2019 8.389 8.413 8.341 8.377 206,421 -0.01(-0.14%)
Jun 25, 2019 8.516 8.516 8.359 8.389 225,111 -0.09(-1.07%)
Jun 24, 2019 8.468 8.534 8.468 8.480 194,304 +0.01(+0.14%)
Jun 21, 2019 8.456 8.510 8.450 8.468 99,578 +0.01(+0.14%)
Jun 20, 2019 8.510 8.510 8.438 8.456 189,175 -0.02(-0.21%)
Jun 19, 2019 8.480 8.528 8.444 8.474 172,024 -0.01(-0.07%)
Jun 18, 2019 8.546 8.576 8.462 8.480 171,423 -0.02(-0.21%)
Jun 17, 2019 8.552 8.552 8.485 8.498 241,199 +0.03(+0.36%)
Jun 14, 2019 8.395 8.522 8.395 8.468 206,779 +0.01(+0.07%)
Jun 13, 2019 8.329 8.492 8.329 8.462 151,361 +0.13(+1.52%)
Jun 12, 2019 8.238 8.359 8.238 8.335 144,883 +0.10(+1.25%)
Jun 11, 2019 8.311 8.311 8.214 8.232 169,438 -0.05(-0.58%)
Jun 10, 2019 8.214 8.305 8.214 8.281 141,806 +0.04(+0.44%)
Jun 07, 2019 8.317 8.323 8.154 8.244 189,713 -0.07(-0.87%)
Jun 06, 2019 8.160 8.353 8.118 8.317 246,945 +0.18(+2.15%)
Jun 05, 2019 8.172 8.238 8.087 8.142 223,938 -0.05(-0.66%)
Jun 04, 2019 8.389 8.407 8.166 8.196 212,186 -0.15(-1.81%)
Jun 03, 2019 8.335 8.425 8.335 8.347 149,870 -0.05(-0.65%)
May 31, 2019 8.275 8.438 8.142 8.401 520,097 +0.07(+0.80%)
May 30, 2019 8.395 8.444 8.275 8.335 287,059 -0.06(-0.77%)
May 29, 2019 8.453 8.459 8.327 8.399 208,578 -0.07(-0.78%)
May 28, 2019 8.453 8.501 8.441 8.465 113,049 -0.01(-0.14%)
May 24, 2019 8.465 8.513 8.417 8.477 157,182 +0.05(+0.57%)
May 23, 2019 8.513 8.537 8.399 8.429 135,933 -0.08(-0.91%)
May 22, 2019 8.513 8.543 8.465 8.507 131,558 +0.02(+0.21%)
May 21, 2019 8.501 8.525 8.453 8.489 219,118 +0.02(+0.21%)
May 20, 2019 8.399 8.501 8.399 8.471 123,253 +0.07(+0.86%)
May 17, 2019 8.399 8.471 8.393 8.399 104,398 -0.02(-0.28%)
May 16, 2019 8.465 8.513 8.399 8.423 192,933 -0.04(-0.42%)
May 15, 2019 8.417 8.489 8.369 8.459 154,160 +0.04(+0.50%)
May 14, 2019 8.315 8.448 8.315 8.417 199,287 +0.10(+1.22%)
May 13, 2019 8.393 8.447 8.292 8.315 218,603 -0.16(-1.91%)
May 10, 2019 8.519 8.597 8.405 8.477 217,817 -0.08(-0.98%)
May 09, 2019 8.501 8.564 8.489 8.561 107,428 +0.01(+0.14%)
May 08, 2019 8.675 8.675 8.537 8.549 118,451 -0.11(-1.24%)
May 07, 2019 8.687 8.788 8.603 8.657 253,723 -0.05(-0.55%)
May 06, 2019 8.579 8.735 8.441 8.705 278,737 +0.07(+0.83%)
May 03, 2019 8.537 8.663 8.519 8.633 196,436 +0.11(+1.34%)
May 02, 2019 8.501 8.561 8.490 8.519 133,529 +0.04(+0.42%)
May 01, 2019 8.561 8.573 8.465 8.483 369,873 -0.11(-1.32%)
Apr 30, 2019 8.591 8.600 8.531 8.597 165,656 -0.01(-0.07%)
Apr 29, 2019 8.705 8.717 8.591 8.603 177,083 -0.06(-0.67%)
Apr 26, 2019 8.572 8.696 8.572 8.661 244,775 +0.09(+1.04%)
Apr 25, 2019 8.613 8.613 8.477 8.572 212,765 +0.01(+0.07%)
Apr 24, 2019 8.607 8.643 8.530 8.566 185,510 -0.01(-0.14%)
Apr 23, 2019 8.530 8.607 8.477 8.578 199,638 +0.08(+0.91%)
Apr 22, 2019 8.494 8.554 8.441 8.500 192,234 +0.02(+0.21%)
Apr 18, 2019 8.524 8.554 8.477 8.483 109,256 -0.05(-0.63%)
Apr 17, 2019 8.554 8.554 8.488 8.536 119,082 +0.00(+0.00%)
Apr 16, 2019 8.417 8.554 8.417 8.536 246,086 +0.12(+1.41%)
Apr 15, 2019 8.423 8.459 8.393 8.417 127,182 +0.02(+0.28%)
Apr 12, 2019 8.465 8.465 8.393 8.393 131,141 -0.03(-0.35%)
Apr 11, 2019 8.441 8.477 8.405 8.423 86,708 +0.01(+0.07%)
Apr 10, 2019 8.459 8.459 8.382 8.417 179,256 -0.05(-0.56%)
Apr 09, 2019 8.488 8.518 8.417 8.465 199,011 +0.01(+0.07%)
Apr 08, 2019 8.471 8.500 8.447 8.459 90,921 -0.02(-0.21%)
Apr 05, 2019 8.506 8.524 8.447 8.477 99,492 -0.03(-0.35%)
Apr 04, 2019 8.477 8.524 8.465 8.506 207,818 +0.02(+0.28%)
Apr 03, 2019 8.488 8.500 8.435 8.483 268,097 +0.04(+0.42%)
Apr 02, 2019 8.441 8.488 8.411 8.447 311,290 +0.01(+0.14%)
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.