Skip to main content

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

Historical Prices

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.