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 (%)
Nov 29, 2019 9.038 9.114 9.031 9.101 101,135 +0.06(+0.63%)
Nov 27, 2019 8.987 9.051 8.975 9.044 122,908 +0.05(+0.59%)
Nov 26, 2019 8.998 9.079 8.960 8.992 191,246 -0.03(-0.35%)
Nov 25, 2019 8.966 9.061 8.941 9.023 152,319 +0.08(+0.91%)
Nov 22, 2019 8.916 8.973 8.841 8.941 224,719 +0.06(+0.64%)
Nov 21, 2019 8.929 8.936 8.841 8.885 109,678 -0.04(-0.42%)
Nov 20, 2019 8.960 8.973 8.904 8.922 112,408 -0.04(-0.42%)
Nov 19, 2019 8.904 8.985 8.897 8.960 112,575 +0.06(+0.71%)
Nov 18, 2019 8.916 8.979 8.878 8.897 119,514 -0.01(-0.07%)
Nov 15, 2019 8.954 8.973 8.841 8.904 138,998 -0.01(-0.07%)
Nov 14, 2019 8.992 8.992 8.892 8.910 116,445 -0.05(-0.56%)
Nov 13, 2019 8.891 8.973 8.866 8.960 127,372 +0.07(+0.78%)
Nov 12, 2019 8.897 8.979 8.885 8.891 154,028 +0.03(+0.28%)
Nov 11, 2019 8.922 8.950 8.853 8.866 140,760 -0.06(-0.63%)
Nov 08, 2019 8.853 8.985 8.848 8.922 273,066 +0.10(+1.14%)
Nov 07, 2019 8.872 8.880 8.772 8.822 185,464 +0.11(+1.23%)
Nov 06, 2019 8.709 8.746 8.690 8.715 121,747 +0.00(+0.00%)
Nov 05, 2019 8.759 8.772 8.709 8.715 86,417 +0.01(+0.14%)
Nov 04, 2019 8.753 8.797 8.702 8.702 126,913 -0.06(-0.65%)
Nov 01, 2019 8.803 8.803 8.728 8.759 140,270 +0.04(+0.51%)
Oct 31, 2019 8.627 8.721 8.608 8.715 98,109 +0.08(+0.87%)
Oct 30, 2019 8.696 8.734 8.595 8.639 102,028 -0.05(-0.56%)
Oct 29, 2019 8.763 8.763 8.675 8.688 127,936 -0.03(-0.36%)
Oct 28, 2019 8.669 8.731 8.662 8.719 129,951 +0.06(+0.72%)
Oct 25, 2019 8.681 8.681 8.607 8.657 97,327 -0.02(-0.22%)
Oct 24, 2019 8.619 8.681 8.582 8.675 123,977 +0.04(+0.51%)
Oct 23, 2019 8.625 8.650 8.563 8.632 116,840 +0.02(+0.22%)
Oct 22, 2019 8.513 8.619 8.513 8.613 94,432 +0.08(+0.95%)
Oct 21, 2019 8.582 8.607 8.507 8.532 97,075 -0.01(-0.07%)
Oct 18, 2019 8.469 8.563 8.420 8.538 117,369 +0.07(+0.81%)
Oct 17, 2019 8.413 8.482 8.373 8.469 85,365 +0.05(+0.59%)
Oct 16, 2019 8.332 8.432 8.289 8.420 130,389 +0.12(+1.43%)
Oct 15, 2019 8.338 8.375 8.281 8.301 119,872 +0.01(+0.08%)
Oct 14, 2019 8.264 8.314 8.251 8.295 67,926 +0.02(+0.30%)
Oct 11, 2019 8.276 8.388 8.264 8.270 118,171 +0.03(+0.38%)
Oct 10, 2019 8.158 8.257 8.158 8.239 116,499 +0.09(+1.15%)
Oct 09, 2019 8.201 8.257 8.145 8.145 100,577 -0.06(-0.68%)
Oct 08, 2019 8.239 8.269 8.195 8.201 98,470 -0.06(-0.68%)
Oct 07, 2019 8.239 8.276 8.195 8.257 93,682 +0.02(+0.23%)
Oct 04, 2019 8.120 8.257 8.120 8.239 99,892 +0.12(+1.46%)
Oct 03, 2019 8.158 8.214 8.077 8.120 213,691 -0.04(-0.46%)
Oct 02, 2019 8.264 8.294 8.108 8.158 233,418 -0.18(-2.17%)
Oct 01, 2019 8.507 8.523 8.282 8.338 198,058 -0.16(-1.91%)
Sep 30, 2019 8.588 8.594 8.463 8.501 155,439 -0.12(-1.45%)
Sep 27, 2019 8.675 8.684 8.569 8.625 145,910 -0.02(-0.26%)
Sep 26, 2019 8.661 8.661 8.617 8.648 122,143 +0.04(+0.50%)
Sep 25, 2019 8.605 8.636 8.537 8.605 162,108 +0.00(+0.00%)
Sep 24, 2019 8.574 8.630 8.543 8.605 145,448 +0.06(+0.72%)
Sep 23, 2019 8.580 8.586 8.512 8.543 120,134 -0.04(-0.43%)
Sep 20, 2019 8.432 8.580 8.432 8.580 151,305 +0.12(+1.46%)
Sep 19, 2019 8.426 8.512 8.426 8.456 122,462 +0.01(+0.07%)
Sep 18, 2019 8.450 8.465 8.401 8.450 63,991 +0.04(+0.52%)
Sep 17, 2019 8.413 8.438 8.357 8.407 119,169 +0.02(+0.22%)
Sep 16, 2019 8.376 8.475 8.351 8.388 151,134 +0.04(+0.52%)
Sep 13, 2019 8.345 8.456 8.337 8.345 127,866 +0.02(+0.30%)
Sep 12, 2019 8.357 8.407 8.302 8.320 103,408 -0.03(-0.37%)
Sep 11, 2019 8.327 8.438 8.296 8.351 146,359 +0.07(+0.90%)
Sep 10, 2019 8.289 8.340 8.252 8.277 131,231 -0.02(-0.22%)
Sep 09, 2019 8.221 8.296 8.153 8.296 119,233 +0.15(+1.90%)
Sep 06, 2019 8.197 8.197 8.073 8.141 206,105 -0.06(-0.68%)
Sep 05, 2019 8.172 8.246 8.147 8.197 93,309 +0.03(+0.38%)
Sep 04, 2019 8.259 8.289 8.141 8.166 167,119 +0.04(+0.53%)
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.