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

Stellus Capital Investment Cor (NY: SCM )

14.06 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 10.53 10.62 10.41 10.60 91,752 -0.03(-0.29%)
Oct 28, 2021 10.45 10.65 10.45 10.63 87,133 +0.12(+1.11%)
Oct 27, 2021 10.48 10.54 10.42 10.51 72,193 +0.08(+0.80%)
Oct 26, 2021 10.53 10.39 10.43 65,185 -0.11(-1.01%)
Oct 25, 2021 10.42 10.54 10.42 10.54 67,641 +0.11(+1.02%)
Oct 22, 2021 10.52 10.55 10.41 10.43 63,975 -0.07(-0.65%)
Oct 21, 2021 10.48 10.57 10.47 10.50 78,184 +0.02(+0.14%)
Oct 20, 2021 10.33 10.56 10.33 10.48 101,227 +0.11(+1.02%)
Oct 19, 2021 10.29 10.45 10.11 10.38 80,101 +0.11(+1.11%)
Oct 18, 2021 10.20 10.29 10.12 10.26 110,282 +0.08(+0.74%)
Oct 15, 2021 10.14 10.28 10.01 10.19 101,901 +0.14(+1.43%)
Oct 14, 2021 10.14 10.16 10.01 10.05 80,093 +0.01(+0.08%)
Oct 13, 2021 10.01 10.11 9.928 10.04 82,735 +0.05(+0.53%)
Oct 12, 2021 9.909 9.985 9.871 9.985 82,367 +0.06(+0.61%)
Oct 11, 2021 9.969 10.05 9.879 9.924 54,411 -0.05(-0.53%)
Oct 08, 2021 9.879 10.01 9.879 9.977 30,517 +0.11(+1.15%)
Oct 07, 2021 9.947 10.06 9.841 9.863 59,666 -0.05(-0.53%)
Oct 06, 2021 9.954 9.977 9.856 9.916 69,090 -0.07(-0.68%)
Oct 05, 2021 10.07 10.09 9.954 9.985 41,281 -0.05(-0.45%)
Oct 04, 2021 9.939 10.05 9.935 10.03 54,431 +0.09(+0.91%)
Oct 01, 2021 9.962 10.02 9.909 9.939 59,846 +0.05(+0.54%)
Sep 30, 2021 10.02 10.10 9.886 9.886 63,729 -0.18(-1.80%)
Sep 29, 2021 9.977 10.09 9.949 10.07 59,021 +0.09(+0.91%)
Sep 28, 2021 10.07 10.13 9.954 9.977 71,296 -0.12(-1.19%)
Sep 27, 2021 10.16 10.16 10.01 10.10 95,767 +0.02(+0.22%)
Sep 24, 2021 10.07 10.14 10.04 10.07 56,000 +0.02(+0.22%)
Sep 23, 2021 10.06 10.18 10.03 10.05 68,214 +0.00(+0.00%)
Sep 22, 2021 10.10 10.14 9.864 10.05 79,129 -0.01(-0.07%)
Sep 21, 2021 9.917 10.13 9.917 10.06 119,611 +0.29(+2.92%)
Sep 20, 2021 9.857 9.864 9.691 9.774 98,387 -0.26(-2.55%)
Sep 17, 2021 9.834 10.03 9.789 10.03 86,024 +0.25(+2.53%)
Sep 16, 2021 10.11 10.14 9.782 9.782 69,226 -0.33(-3.27%)
Sep 15, 2021 9.902 10.13 9.834 10.11 101,510 +0.29(+2.91%)
Sep 14, 2021 9.797 9.947 9.795 9.827 49,577 +0.05(+0.54%)
Sep 13, 2021 9.804 9.842 9.749 9.774 92,175 +0.02(+0.15%)
Sep 10, 2021 9.894 9.894 9.722 9.759 71,940 -0.10(-0.99%)
Sep 09, 2021 9.834 9.909 9.804 9.857 69,461 +0.02(+0.23%)
Sep 08, 2021 9.744 9.879 9.691 9.834 44,660 +0.14(+1.47%)
Sep 07, 2021 9.661 9.819 9.661 9.691 98,256 +0.01(+0.08%)
Sep 03, 2021 9.744 9.789 9.661 9.684 43,455 -0.02(-0.23%)
Sep 02, 2021 9.752 9.834 9.676 9.706 58,437 -0.04(-0.39%)
Sep 01, 2021 9.789 9.826 9.729 9.744 90,148 +0.02(+0.15%)
Aug 31, 2021 9.782 9.827 9.729 9.729 57,936 -0.04(-0.38%)
Aug 30, 2021 9.954 9.958 9.767 9.767 71,916 -0.17(-1.66%)
Aug 27, 2021 9.909 9.962 9.850 9.932 91,356 +0.08(+0.83%)
Aug 26, 2021 9.820 9.887 9.708 9.850 64,661 +0.04(+0.46%)
Aug 25, 2021 9.723 9.909 9.649 9.805 75,582 +0.04(+0.46%)
Aug 24, 2021 9.768 9.793 9.629 9.760 98,127 +0.01(+0.15%)
Aug 23, 2021 9.813 9.926 9.656 9.745 59,841 +0.01(+0.08%)
Aug 20, 2021 9.537 9.775 9.514 9.738 69,458 +0.16(+1.71%)
Aug 19, 2021 9.790 9.909 9.544 9.574 152,174 -0.33(-3.31%)
Aug 18, 2021 9.969 9.999 9.902 9.902 51,499 -0.07(-0.75%)
Aug 17, 2021 10.10 10.11 9.941 9.977 75,638 -0.17(-1.69%)
Aug 16, 2021 10.07 10.18 10.01 10.15 95,855 +0.08(+0.81%)
Aug 13, 2021 9.977 10.12 9.924 10.07 131,495 +0.16(+1.58%)
Aug 12, 2021 9.827 9.969 9.799 9.909 52,588 +0.06(+0.61%)
Aug 11, 2021 9.805 9.947 9.805 9.850 48,613 +0.07(+0.69%)
Aug 10, 2021 9.693 9.857 9.656 9.783 33,871 +0.09(+0.92%)
Aug 09, 2021 9.678 9.859 9.678 9.693 66,645 -0.04(-0.46%)
Aug 06, 2021 9.835 9.917 9.619 9.738 47,548 -0.04(-0.38%)
Aug 05, 2021 9.880 9.978 9.731 9.775 71,082 -0.10(-1.06%)
Aug 04, 2021 9.738 9.880 9.723 9.880 59,028 +0.05(+0.53%)
Aug 03, 2021 9.663 9.872 9.581 9.827 67,251 +0.16(+1.62%)
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.