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

Stellus Capital Investment Cor (NY: SCM )

13.75 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 8.024 8.082 8.001 8.036 163,155 +0.02(+0.22%)
Jun 27, 2019 8.013 8.030 7.931 8.018 167,036 +0.02(+0.24%)
Jun 26, 2019 8.011 8.034 7.965 7.999 216,175 -0.01(-0.14%)
Jun 25, 2019 8.132 8.132 7.982 8.011 235,747 -0.09(-1.07%)
Jun 24, 2019 8.086 8.149 8.086 8.097 203,485 +0.01(+0.14%)
Jun 21, 2019 8.074 8.126 8.068 8.086 104,284 +0.01(+0.14%)
Jun 20, 2019 8.126 8.126 8.057 8.074 198,113 -0.02(-0.21%)
Jun 19, 2019 8.097 8.143 8.063 8.091 180,152 -0.01(-0.07%)
Jun 18, 2019 8.161 8.189 8.080 8.097 179,523 -0.02(-0.21%)
Jun 17, 2019 8.166 8.166 8.103 8.114 252,596 +0.03(+0.36%)
Jun 14, 2019 8.016 8.137 8.016 8.086 216,549 +0.01(+0.07%)
Jun 13, 2019 7.953 8.109 7.953 8.080 158,513 +0.12(+1.52%)
Jun 12, 2019 7.867 7.982 7.866 7.959 151,729 +0.10(+1.25%)
Jun 11, 2019 7.936 7.936 7.844 7.861 177,444 -0.05(-0.58%)
Jun 10, 2019 7.844 7.930 7.844 7.907 148,506 +0.03(+0.44%)
Jun 07, 2019 7.942 7.947 7.786 7.872 198,677 -0.07(-0.87%)
Jun 06, 2019 7.792 7.976 7.751 7.942 258,614 +0.17(+2.15%)
Jun 05, 2019 7.803 7.867 7.723 7.774 234,519 -0.05(-0.66%)
Jun 04, 2019 8.011 8.028 7.797 7.826 222,211 -0.14(-1.81%)
Jun 03, 2019 7.959 8.045 7.959 7.970 156,951 -0.05(-0.65%)
May 31, 2019 7.901 8.057 7.774 8.022 544,671 +0.06(+0.80%)
May 30, 2019 8.016 8.063 7.901 7.959 300,622 -0.06(-0.77%)
May 29, 2019 8.072 8.078 7.952 8.021 218,429 -0.06(-0.78%)
May 28, 2019 8.072 8.118 8.061 8.083 118,388 -0.01(-0.14%)
May 24, 2019 8.083 8.129 8.038 8.095 164,605 +0.05(+0.57%)
May 23, 2019 8.129 8.152 8.021 8.049 142,353 -0.07(-0.91%)
May 22, 2019 8.129 8.158 8.083 8.123 137,772 +0.02(+0.21%)
May 21, 2019 8.118 8.141 8.072 8.106 229,466 +0.02(+0.21%)
May 20, 2019 8.021 8.118 8.021 8.089 129,074 +0.07(+0.86%)
May 17, 2019 8.021 8.089 8.015 8.021 109,329 -0.02(-0.28%)
May 16, 2019 8.083 8.129 8.021 8.043 202,045 -0.03(-0.42%)
May 15, 2019 8.038 8.106 7.992 8.078 161,441 +0.04(+0.50%)
May 14, 2019 7.940 8.067 7.940 8.038 208,699 +0.10(+1.22%)
May 13, 2019 8.015 8.066 7.918 7.940 228,928 -0.15(-1.91%)
May 10, 2019 8.135 8.209 8.026 8.095 228,104 -0.08(-0.98%)
May 09, 2019 8.118 8.178 8.106 8.175 112,502 +0.01(+0.14%)
May 08, 2019 8.283 8.283 8.152 8.163 124,045 -0.10(-1.24%)
May 07, 2019 8.295 8.392 8.215 8.266 265,706 -0.05(-0.55%)
May 06, 2019 8.192 8.341 8.061 8.312 291,901 +0.07(+0.83%)
May 03, 2019 8.152 8.272 8.135 8.243 205,713 +0.11(+1.34%)
May 02, 2019 8.118 8.175 8.107 8.135 139,836 +0.03(+0.42%)
May 01, 2019 8.175 8.186 8.083 8.101 387,341 -0.11(-1.32%)
Apr 30, 2019 8.203 8.212 8.146 8.209 173,479 -0.01(-0.07%)
Apr 29, 2019 8.312 8.323 8.203 8.215 185,446 -0.06(-0.67%)
Apr 26, 2019 8.185 8.304 8.185 8.270 256,329 +0.09(+1.04%)
Apr 25, 2019 8.225 8.225 8.094 8.185 222,809 +0.01(+0.07%)
Apr 24, 2019 8.219 8.253 8.146 8.180 194,267 -0.01(-0.14%)
Apr 23, 2019 8.146 8.219 8.094 8.191 209,062 +0.07(+0.91%)
Apr 22, 2019 8.111 8.168 8.060 8.117 201,308 +0.02(+0.21%)
Apr 18, 2019 8.140 8.168 8.094 8.100 114,414 -0.05(-0.63%)
Apr 17, 2019 8.168 8.168 8.106 8.151 124,704 +0.00(+0.00%)
Apr 16, 2019 8.038 8.168 8.038 8.151 257,703 +0.11(+1.41%)
Apr 15, 2019 8.043 8.077 8.015 8.038 133,185 +0.02(+0.28%)
Apr 12, 2019 8.083 8.083 8.015 8.015 137,332 -0.03(-0.35%)
Apr 11, 2019 8.060 8.094 8.026 8.043 90,801 +0.01(+0.07%)
Apr 10, 2019 8.077 8.077 8.004 8.038 187,718 -0.05(-0.56%)
Apr 09, 2019 8.106 8.134 8.038 8.083 208,406 +0.01(+0.07%)
Apr 08, 2019 8.089 8.117 8.066 8.077 95,213 -0.02(-0.21%)
Apr 05, 2019 8.123 8.140 8.066 8.094 104,189 -0.03(-0.35%)
Apr 04, 2019 8.094 8.140 8.083 8.123 217,628 +0.02(+0.28%)
Apr 03, 2019 8.106 8.117 8.055 8.100 280,753 +0.03(+0.42%)
Apr 02, 2019 8.060 8.106 8.032 8.066 325,984 +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.