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

Stellus Capital Investment Cor (NY: SCM )

14.25 +0.19 (+1.35%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 1, 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 30, 2020 4.721 4.878 4.706 4.747 163,372 -0.05(-0.95%)
Jun 29, 2020 4.663 4.891 4.663 4.793 167,750 +0.07(+1.38%)
Jun 26, 2020 4.891 4.917 4.721 4.728 212,693 -0.16(-3.33%)
Jun 25, 2020 4.904 4.995 4.813 4.891 68,866 -0.04(-0.79%)
Jun 24, 2020 4.950 4.950 4.728 4.930 148,244 -0.09(-1.82%)
Jun 23, 2020 5.119 5.139 4.923 5.021 120,818 +0.01(+0.13%)
Jun 22, 2020 5.132 5.217 4.826 5.015 294,455 -0.23(-4.47%)
Jun 19, 2020 5.282 5.341 5.184 5.250 185,397 +0.08(+1.51%)
Jun 18, 2020 5.217 5.413 5.086 5.171 195,211 -0.15(-2.82%)
Jun 17, 2020 5.549 5.601 5.276 5.321 98,616 -0.11(-2.04%)
Jun 16, 2020 5.465 5.673 5.315 5.432 233,108 +0.17(+3.22%)
Jun 15, 2020 5.067 5.413 5.060 5.263 198,646 -0.10(-1.82%)
Jun 12, 2020 5.243 5.432 5.119 5.360 203,339 +0.30(+5.93%)
Jun 11, 2020 5.080 5.354 4.804 5.060 366,653 -0.35(-6.39%)
Jun 10, 2020 5.673 5.673 5.223 5.406 225,341 -0.20(-3.60%)
Jun 09, 2020 5.673 5.758 5.477 5.608 194,337 -0.10(-1.71%)
Jun 08, 2020 5.543 5.739 5.465 5.706 293,717 +0.27(+5.04%)
Jun 05, 2020 5.452 5.569 5.250 5.432 264,218 +0.08(+1.59%)
Jun 04, 2020 5.413 5.478 5.263 5.347 311,352 -0.10(-1.80%)
Jun 03, 2020 5.380 5.602 5.370 5.445 227,945 +0.11(+2.08%)
Jun 02, 2020 5.602 5.608 5.250 5.334 280,877 -0.22(-3.88%)
Jun 01, 2020 5.354 5.592 5.328 5.549 266,892 +0.30(+5.71%)
May 29, 2020 5.152 5.465 5.092 5.250 285,380 +0.10(+1.90%)
May 28, 2020 5.556 5.739 4.989 5.152 523,612 -0.26(-4.82%)
May 27, 2020 5.282 5.491 5.073 5.413 214,961 +0.27(+5.20%)
May 26, 2020 4.989 5.243 4.943 5.145 302,457 +0.29(+5.91%)
May 22, 2020 4.721 4.923 4.695 4.858 199,505 +0.16(+3.47%)
May 21, 2020 4.584 4.728 4.584 4.695 156,571 +0.13(+2.86%)
May 20, 2020 4.591 4.682 4.539 4.565 141,639 +0.07(+1.45%)
May 19, 2020 4.552 4.672 4.376 4.500 239,832 +0.02(+0.44%)
May 18, 2020 4.584 4.637 4.408 4.480 199,592 +0.11(+2.54%)
May 15, 2020 4.304 4.480 4.141 4.369 130,805 +0.00(+0.00%)
May 14, 2020 4.187 4.446 3.916 4.369 189,752 +0.14(+3.39%)
May 13, 2020 4.656 4.656 4.141 4.226 323,255 -0.45(-9.62%)
May 12, 2020 4.760 4.943 4.604 4.676 296,221 -0.10(-2.05%)
May 11, 2020 4.884 4.982 4.741 4.773 232,272 -0.15(-3.05%)
May 08, 2020 4.728 4.989 4.695 4.923 215,453 +0.19(+3.99%)
May 07, 2020 4.852 5.015 4.571 4.734 255,054 -0.12(-2.42%)
May 06, 2020 4.434 4.904 4.424 4.852 251,208 +0.48(+11.04%)
May 05, 2020 4.650 4.845 4.252 4.369 517,019 -0.25(-5.37%)
May 04, 2020 4.839 4.923 4.591 4.617 163,939 -0.32(-6.47%)
May 01, 2020 5.171 5.171 4.826 4.936 138,166 -0.30(-5.73%)
Apr 30, 2020 5.210 5.282 4.910 5.236 165,614 +0.10(+2.03%)
Apr 29, 2020 4.891 5.295 4.845 5.132 248,222 +0.28(+5.78%)
Apr 28, 2020 5.171 5.204 4.676 4.852 181,528 -0.24(-4.74%)
Apr 27, 2020 4.989 5.139 4.923 5.093 213,687 +0.12(+2.36%)
Apr 24, 2020 4.689 5.021 4.617 4.976 182,483 +0.35(+7.62%)
Apr 23, 2020 4.669 4.832 4.500 4.623 243,724 -0.09(-1.94%)
Apr 22, 2020 4.617 4.773 4.526 4.715 208,272 +0.11(+2.41%)
Apr 21, 2020 4.950 5.080 4.467 4.604 689,589 -0.76(-14.22%)
Apr 20, 2020 5.445 5.612 5.315 5.367 149,986 -0.20(-3.63%)
Apr 17, 2020 5.673 5.784 5.478 5.569 143,226 +0.08(+1.55%)
Apr 16, 2020 5.458 5.553 5.263 5.484 280,989 +0.03(+0.48%)
Apr 15, 2020 5.419 5.556 5.021 5.458 317,583 +0.03(+0.60%)
Apr 14, 2020 5.719 5.721 5.250 5.426 342,566 -0.08(-1.54%)
Apr 13, 2020 5.204 5.543 4.923 5.510 363,392 +0.57(+11.62%)
Apr 09, 2020 5.178 5.517 4.891 4.936 485,959 +0.17(+3.56%)
Apr 08, 2020 4.376 5.041 4.219 4.767 248,334 +0.55(+13.16%)
Apr 07, 2020 4.297 4.565 4.174 4.213 300,046 +0.10(+2.38%)
Apr 06, 2020 3.991 4.369 3.782 4.115 307,174 +0.33(+8.61%)
Apr 03, 2020 3.658 3.900 3.339 3.789 402,844 +0.15(+4.12%)
Apr 02, 2020 4.010 4.134 3.613 3.639 390,742 -0.37(-9.27%)
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.