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 26, 2021 8.468 8.701 8.387 8.482 85,631 +0.03(+0.34%)
Feb 25, 2021 8.635 8.723 8.409 8.453 107,666 -0.25(-2.82%)
Feb 24, 2021 8.380 8.749 8.380 8.698 115,078 +0.32(+3.80%)
Feb 23, 2021 8.488 8.488 8.300 8.380 96,934 -0.12(-1.36%)
Feb 22, 2021 8.300 8.583 8.271 8.496 138,279 +0.17(+2.00%)
Feb 19, 2021 8.250 8.358 8.206 8.329 95,902 +0.14(+1.68%)
Feb 18, 2021 8.119 8.192 8.112 8.192 49,929 +0.08(+0.98%)
Feb 17, 2021 8.112 8.192 8.033 8.112 87,659 +0.02(+0.27%)
Feb 16, 2021 8.011 8.141 7.888 8.090 162,052 +0.25(+3.14%)
Feb 12, 2021 7.946 7.946 7.801 7.844 101,982 -0.05(-0.64%)
Feb 11, 2021 7.815 7.982 7.815 7.895 134,488 +0.14(+1.77%)
Feb 10, 2021 7.692 7.852 7.649 7.758 84,093 +0.07(+0.85%)
Feb 09, 2021 7.642 7.779 7.620 7.692 69,350 +0.05(+0.66%)
Feb 08, 2021 7.743 7.837 7.627 7.642 113,313 -0.12(-1.58%)
Feb 05, 2021 7.779 7.917 7.743 7.765 82,774 -0.07(-0.92%)
Feb 04, 2021 7.837 7.888 7.801 7.837 137,388 +0.02(+0.28%)
Feb 03, 2021 7.700 7.866 7.678 7.815 82,419 +0.12(+1.60%)
Feb 02, 2021 7.562 7.765 7.544 7.692 205,892 +0.12(+1.63%)
Feb 01, 2021 7.417 7.642 7.367 7.569 149,192 +0.12(+1.65%)
Jan 29, 2021 7.577 7.743 7.432 7.446 90,236 -0.17(-2.28%)
Jan 28, 2021 7.606 7.765 7.526 7.620 126,513 +0.08(+1.09%)
Jan 27, 2021 7.761 7.840 7.538 7.538 149,140 -0.26(-3.31%)
Jan 26, 2021 7.840 7.897 7.797 7.797 83,206 -0.03(-0.37%)
Jan 25, 2021 7.983 8.069 7.825 7.825 144,642 -0.24(-3.02%)
Jan 22, 2021 8.105 8.191 7.904 8.069 139,710 -0.12(-1.49%)
Jan 21, 2021 8.077 8.242 8.055 8.191 161,166 +0.05(+0.62%)
Jan 20, 2021 7.840 8.148 7.840 8.141 123,578 +0.32(+4.04%)
Jan 19, 2021 7.825 7.897 7.753 7.825 170,956 +0.01(+0.18%)
Jan 15, 2021 7.825 7.832 7.753 7.811 76,192 -0.03(-0.37%)
Jan 14, 2021 7.703 7.897 7.703 7.840 70,342 +0.14(+1.87%)
Jan 13, 2021 7.517 7.732 7.499 7.696 83,646 +0.26(+3.47%)
Jan 12, 2021 7.323 7.466 7.316 7.438 75,904 +0.13(+1.77%)
Jan 11, 2021 7.395 7.466 7.265 7.308 135,290 -0.23(-3.05%)
Jan 08, 2021 7.395 7.538 7.287 7.538 146,117 +0.13(+1.74%)
Jan 07, 2021 7.596 7.667 7.387 7.409 129,690 -0.14(-1.81%)
Jan 06, 2021 7.739 7.890 7.531 7.545 98,254 -0.22(-2.78%)
Jan 05, 2021 7.682 7.890 7.675 7.761 76,222 +0.03(+0.37%)
Jan 04, 2021 7.761 7.847 7.660 7.732 102,489 -0.08(-1.01%)
Dec 31, 2020 7.811 7.811 7.811 175,454 +0.04(+0.46%)
Dec 30, 2020 7.926 8.041 7.669 7.775 175,454 -0.17(-2.17%)
Dec 29, 2020 7.883 8.041 7.797 7.947 190,570 +0.22(+2.79%)
Dec 28, 2020 7.689 7.847 7.689 7.732 131,791 +0.02(+0.28%)
Dec 24, 2020 7.840 7.911 7.710 7.710 83,157 -0.07(-0.92%)
Dec 23, 2020 7.660 7.811 7.660 7.782 187,196 +0.11(+1.50%)
Dec 22, 2020 7.732 7.746 7.610 7.667 87,509 -0.02(-0.28%)
Dec 21, 2020 7.588 7.775 7.569 7.689 128,998 +0.09(+1.23%)
Dec 18, 2020 7.466 7.646 7.423 7.596 124,666 +0.11(+1.54%)
Dec 17, 2020 7.696 7.739 7.423 7.481 265,822 -0.20(-2.62%)
Dec 16, 2020 7.904 7.933 7.682 7.682 136,733 -0.23(-2.90%)
Dec 15, 2020 8.285 8.285 7.818 7.911 271,586 -0.33(-4.01%)
Dec 14, 2020 8.579 8.579 8.220 8.242 202,389 -0.20(-2.38%)
Dec 11, 2020 8.275 8.457 8.219 8.443 181,278 +0.17(+2.03%)
Dec 10, 2020 8.226 8.296 8.114 8.275 128,078 +0.06(+0.77%)
Dec 09, 2020 8.156 8.268 8.128 8.212 159,089 +0.08(+1.03%)
Dec 08, 2020 8.065 8.170 8.030 8.128 120,430 +0.04(+0.52%)
Dec 07, 2020 8.156 8.205 8.023 8.086 223,092 +0.01(+0.17%)
Dec 04, 2020 8.051 8.184 8.002 8.072 106,365 +0.11(+1.41%)
Dec 03, 2020 7.939 8.023 7.904 7.960 112,488 +0.05(+0.62%)
Dec 02, 2020 7.722 8.079 7.659 7.911 163,481 +0.11(+1.44%)
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.