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

Stellus Capital Investment Cor (NY: SCM )

13.70 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 8.020 8.078 7.996 8.031 163,248 +0.02(+0.22%)
Jun 27, 2019 8.008 8.025 7.927 8.014 167,131 +0.02(+0.24%)
Jun 26, 2019 8.006 8.029 7.960 7.995 216,298 -0.01(-0.14%)
Jun 25, 2019 8.127 8.127 7.977 8.006 235,882 -0.09(-1.07%)
Jun 24, 2019 8.081 8.144 8.081 8.093 203,601 +0.01(+0.14%)
Jun 21, 2019 8.069 8.121 8.064 8.081 104,343 +0.01(+0.14%)
Jun 20, 2019 8.121 8.121 8.052 8.069 198,226 -0.02(-0.21%)
Jun 19, 2019 8.093 8.139 8.058 8.087 180,255 -0.01(-0.07%)
Jun 18, 2019 8.156 8.185 8.075 8.093 179,625 -0.02(-0.21%)
Jun 17, 2019 8.162 8.162 8.098 8.110 252,740 +0.03(+0.36%)
Jun 14, 2019 8.012 8.133 8.012 8.081 216,673 +0.01(+0.07%)
Jun 13, 2019 7.949 8.104 7.949 8.075 158,603 +0.12(+1.52%)
Jun 12, 2019 7.862 7.977 7.862 7.954 151,815 +0.10(+1.25%)
Jun 11, 2019 7.931 7.931 7.839 7.856 177,545 -0.05(-0.58%)
Jun 10, 2019 7.839 7.926 7.839 7.902 148,591 +0.03(+0.44%)
Jun 07, 2019 7.937 7.943 7.782 7.868 198,791 -0.07(-0.87%)
Jun 06, 2019 7.787 7.972 7.747 7.937 258,761 +0.17(+2.15%)
Jun 05, 2019 7.799 7.862 7.718 7.770 234,653 -0.05(-0.66%)
Jun 04, 2019 8.006 8.023 7.793 7.822 222,338 -0.14(-1.81%)
Jun 03, 2019 7.954 8.041 7.954 7.966 157,041 -0.05(-0.65%)
May 31, 2019 7.897 8.052 7.770 8.018 544,982 +0.06(+0.80%)
May 30, 2019 8.012 8.058 7.897 7.954 300,794 -0.06(-0.77%)
May 29, 2019 8.067 8.073 7.947 8.016 218,553 -0.06(-0.78%)
May 28, 2019 8.067 8.113 8.056 8.079 118,456 -0.01(-0.14%)
May 24, 2019 8.079 8.124 8.033 8.090 164,699 +0.05(+0.57%)
May 23, 2019 8.124 8.147 8.016 8.044 142,434 -0.07(-0.91%)
May 22, 2019 8.124 8.153 8.079 8.119 137,850 +0.02(+0.21%)
May 21, 2019 8.113 8.136 8.067 8.102 229,597 +0.02(+0.21%)
May 20, 2019 8.016 8.113 8.016 8.085 129,148 +0.07(+0.86%)
May 17, 2019 8.016 8.085 8.010 8.016 109,391 -0.02(-0.28%)
May 16, 2019 8.079 8.124 8.016 8.039 202,160 -0.03(-0.42%)
May 15, 2019 8.033 8.102 7.987 8.073 161,533 +0.04(+0.50%)
May 14, 2019 7.936 8.062 7.936 8.033 208,818 +0.10(+1.22%)
May 13, 2019 8.010 8.062 7.913 7.936 229,058 -0.15(-1.91%)
May 10, 2019 8.130 8.204 8.022 8.090 228,234 -0.08(-0.98%)
May 09, 2019 8.113 8.173 8.102 8.170 112,566 +0.01(+0.14%)
May 08, 2019 8.279 8.279 8.147 8.159 124,116 -0.10(-1.24%)
May 07, 2019 8.290 8.387 8.210 8.262 265,857 -0.05(-0.55%)
May 06, 2019 8.187 8.336 8.056 8.307 292,068 +0.07(+0.83%)
May 03, 2019 8.147 8.267 8.130 8.239 205,830 +0.11(+1.34%)
May 02, 2019 8.113 8.170 8.103 8.130 139,916 +0.03(+0.42%)
May 01, 2019 8.170 8.182 8.079 8.096 387,562 -0.11(-1.32%)
Apr 30, 2019 8.199 8.207 8.142 8.204 173,578 -0.01(-0.07%)
Apr 29, 2019 8.307 8.319 8.199 8.210 185,552 -0.06(-0.67%)
Apr 26, 2019 8.181 8.300 8.181 8.266 256,475 +0.09(+1.04%)
Apr 25, 2019 8.220 8.220 8.090 8.181 222,936 +0.01(+0.07%)
Apr 24, 2019 8.215 8.249 8.141 8.175 194,378 -0.01(-0.14%)
Apr 23, 2019 8.141 8.215 8.090 8.186 209,181 +0.07(+0.91%)
Apr 22, 2019 8.107 8.164 8.056 8.113 201,423 +0.02(+0.21%)
Apr 18, 2019 8.135 8.164 8.090 8.096 114,479 -0.05(-0.63%)
Apr 17, 2019 8.164 8.164 8.101 8.147 124,775 +0.00(+0.00%)
Apr 16, 2019 8.033 8.164 8.033 8.147 257,850 +0.11(+1.41%)
Apr 15, 2019 8.039 8.073 8.011 8.033 133,261 +0.02(+0.28%)
Apr 12, 2019 8.079 8.079 8.011 8.011 137,410 -0.03(-0.35%)
Apr 11, 2019 8.056 8.090 8.022 8.039 90,853 +0.01(+0.07%)
Apr 10, 2019 8.073 8.073 7.999 8.033 187,825 -0.05(-0.56%)
Apr 09, 2019 8.101 8.130 8.033 8.079 208,525 +0.01(+0.07%)
Apr 08, 2019 8.084 8.113 8.062 8.073 95,268 -0.02(-0.21%)
Apr 05, 2019 8.118 8.135 8.062 8.090 104,248 -0.03(-0.35%)
Apr 04, 2019 8.090 8.135 8.079 8.118 217,752 +0.02(+0.28%)
Apr 03, 2019 8.101 8.113 8.050 8.096 280,913 +0.03(+0.42%)
Apr 02, 2019 8.056 8.101 8.028 8.062 326,170 +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.