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, 2020 7.872 8.039 7.573 7.638 717,766 -0.50(-6.15%)
Feb 27, 2020 8.736 8.833 7.671 8.138 844,918 -0.75(-8.45%)
Feb 26, 2020 8.774 9.064 8.761 8.890 274,481 +0.15(+1.77%)
Feb 25, 2020 9.244 9.263 8.413 8.735 632,997 -0.48(-5.24%)
Feb 24, 2020 9.238 9.424 8.812 9.218 497,250 -0.28(-2.98%)
Feb 21, 2020 9.682 9.682 9.469 9.502 275,232 -0.18(-1.86%)
Feb 20, 2020 9.624 9.689 9.598 9.682 139,485 +0.06(+0.60%)
Feb 19, 2020 9.592 9.643 9.547 9.624 168,161 +0.03(+0.34%)
Feb 18, 2020 9.592 9.592 9.547 9.592 154,929 +0.00(+0.00%)
Feb 14, 2020 9.560 9.598 9.515 9.592 162,221 +0.04(+0.40%)
Feb 13, 2020 9.469 9.553 9.469 9.553 91,713 +0.06(+0.68%)
Feb 12, 2020 9.495 9.534 9.482 9.489 151,542 -0.01(-0.07%)
Feb 11, 2020 9.469 9.505 9.424 9.495 129,363 +0.05(+0.55%)
Feb 10, 2020 9.418 9.457 9.412 9.444 150,188 +0.03(+0.27%)
Feb 07, 2020 9.366 9.418 9.315 9.418 116,581 +0.03(+0.34%)
Feb 06, 2020 9.373 9.399 9.328 9.386 116,123 +0.03(+0.28%)
Feb 05, 2020 9.341 9.366 9.296 9.360 63,755 +0.06(+0.62%)
Feb 04, 2020 9.308 9.347 9.244 9.302 160,403 +0.02(+0.21%)
Feb 03, 2020 9.225 9.308 9.186 9.283 138,268 +0.10(+1.12%)
Jan 31, 2020 9.218 9.296 9.147 9.180 180,073 -0.08(-0.90%)
Jan 30, 2020 9.244 9.341 9.212 9.263 132,375 -0.06(-0.60%)
Jan 29, 2020 9.319 9.364 9.268 9.319 152,408 +0.04(+0.48%)
Jan 28, 2020 9.242 9.326 9.236 9.274 187,278 +0.03(+0.35%)
Jan 27, 2020 9.268 9.300 9.218 9.242 214,066 -0.06(-0.62%)
Jan 24, 2020 9.377 9.409 9.287 9.300 227,323 -0.04(-0.48%)
Jan 23, 2020 9.294 9.345 9.268 9.345 138,978 +0.04(+0.48%)
Jan 22, 2020 9.249 9.300 9.249 9.300 112,679 +0.06(+0.69%)
Jan 21, 2020 9.166 9.281 9.166 9.236 164,270 +0.06(+0.70%)
Jan 17, 2020 9.217 9.242 9.172 9.172 95,591 -0.03(-0.28%)
Jan 16, 2020 9.204 9.223 9.179 9.198 177,883 +0.00(+0.00%)
Jan 15, 2020 9.204 9.242 9.185 9.198 203,025 -0.01(-0.07%)
Jan 14, 2020 9.236 9.274 9.185 9.204 255,453 -0.03(-0.28%)
Jan 13, 2020 9.217 9.281 9.191 9.230 252,789 +0.03(+0.35%)
Jan 10, 2020 9.230 9.230 9.179 9.198 75,409 +0.01(+0.07%)
Jan 09, 2020 9.204 9.225 9.185 9.191 146,156 -0.01(-0.14%)
Jan 08, 2020 9.185 9.223 9.153 9.204 191,197 +0.03(+0.28%)
Jan 07, 2020 9.140 9.236 9.140 9.179 114,218 -0.03(-0.28%)
Jan 06, 2020 9.121 9.217 9.095 9.204 129,494 +0.11(+1.19%)
Jan 03, 2020 9.102 9.179 9.057 9.095 168,185 +0.01(+0.14%)
Jan 02, 2020 9.166 9.166 9.051 9.083 133,650 -0.01(-0.14%)
Dec 31, 2019 9.134 9.166 9.095 9.095 138,928 -0.04(-0.42%)
Dec 30, 2019 9.211 9.230 9.083 9.134 224,385 -0.04(-0.40%)
Dec 27, 2019 9.214 9.214 9.132 9.170 203,889 +0.01(+0.07%)
Dec 26, 2019 9.151 9.195 9.126 9.164 203,857 +0.03(+0.35%)
Dec 24, 2019 9.113 9.164 9.100 9.132 71,432 +0.03(+0.35%)
Dec 23, 2019 9.094 9.151 9.074 9.100 148,564 +0.02(+0.21%)
Dec 20, 2019 9.132 9.195 9.018 9.081 304,966 -0.07(-0.76%)
Dec 19, 2019 9.132 9.227 9.113 9.151 288,557 +0.04(+0.49%)
Dec 18, 2019 9.132 9.151 9.107 9.107 112,121 -0.03(-0.35%)
Dec 17, 2019 9.164 9.195 9.043 9.138 270,798 -0.02(-0.21%)
Dec 16, 2019 9.132 9.265 9.132 9.157 241,683 +0.04(+0.42%)
Dec 13, 2019 9.132 9.151 9.075 9.119 216,977 +0.01(+0.07%)
Dec 12, 2019 9.075 9.145 9.056 9.113 169,344 +0.08(+0.84%)
Dec 11, 2019 9.119 9.126 9.037 9.037 149,873 -0.06(-0.70%)
Dec 10, 2019 9.075 9.107 9.037 9.100 103,065 +0.01(+0.14%)
Dec 09, 2019 9.018 9.132 9.018 9.088 89,424 +0.02(+0.21%)
Dec 06, 2019 9.062 9.069 9.012 9.069 121,891 +0.05(+0.56%)
Dec 05, 2019 9.037 9.075 8.980 9.018 118,186 -0.01(-0.07%)
Dec 04, 2019 9.043 9.075 8.999 9.024 117,129 -0.02(-0.21%)
Dec 03, 2019 9.043 9.069 8.942 9.043 170,643 -0.01(-0.07%)
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.