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: 4:10 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 30, 2020 5.543 5.792 5.543 5.716 72,739 -0.02(-0.36%)
Oct 29, 2020 5.619 5.751 5.529 5.737 88,209 +0.17(+2.99%)
Oct 28, 2020 5.744 5.744 5.474 5.571 225,866 -0.30(-5.08%)
Oct 27, 2020 5.786 5.917 5.786 5.869 63,813 +0.05(+0.83%)
Oct 26, 2020 5.841 5.869 5.772 5.820 68,812 -0.05(-0.83%)
Oct 23, 2020 5.813 5.889 5.786 5.869 90,924 +0.05(+0.83%)
Oct 22, 2020 5.709 5.820 5.709 5.820 137,550 +0.12(+2.07%)
Oct 21, 2020 5.820 5.873 5.702 5.702 134,803 -0.16(-2.72%)
Oct 20, 2020 5.786 5.869 5.751 5.862 101,431 +0.13(+2.30%)
Oct 19, 2020 5.883 5.889 5.682 5.730 170,345 -0.09(-1.55%)
Oct 16, 2020 5.834 5.889 5.758 5.820 88,038 +0.01(+0.12%)
Oct 15, 2020 5.772 5.813 5.758 5.813 73,725 +0.03(+0.48%)
Oct 14, 2020 6.097 6.111 5.786 5.786 185,776 -0.24(-4.02%)
Oct 13, 2020 5.966 6.056 5.966 6.028 65,568 +0.01(+0.23%)
Oct 12, 2020 6.236 6.250 5.952 6.014 132,283 -0.19(-3.02%)
Oct 09, 2020 6.250 6.284 6.170 6.201 87,605 -0.03(-0.45%)
Oct 08, 2020 6.201 6.236 6.179 6.229 71,217 +0.07(+1.12%)
Oct 07, 2020 6.187 6.246 6.104 6.160 139,794 -0.01(-0.11%)
Oct 06, 2020 6.201 6.257 6.132 6.167 72,845 -0.03(-0.45%)
Oct 05, 2020 6.215 6.264 6.146 6.194 64,325 +0.04(+0.68%)
Oct 02, 2020 6.056 6.181 6.056 6.153 83,708 +0.03(+0.45%)
Oct 01, 2020 6.035 6.167 6.035 6.125 98,578 +0.10(+1.61%)
Sep 30, 2020 6.215 6.250 6.028 6.028 231,338 -0.10(-1.69%)
Sep 29, 2020 6.160 6.160 5.938 6.132 72,511 +0.03(+0.45%)
Sep 28, 2020 5.792 6.236 5.792 6.104 269,252 +0.28(+4.88%)
Sep 25, 2020 5.647 5.938 5.640 5.820 122,820 +0.21(+3.83%)
Sep 24, 2020 5.585 5.702 5.540 5.605 92,248 -0.01(-0.12%)
Sep 23, 2020 5.786 5.876 5.571 5.612 119,896 -0.09(-1.58%)
Sep 22, 2020 5.917 5.941 5.682 5.702 95,356 -0.16(-2.72%)
Sep 21, 2020 5.834 5.956 5.820 5.862 110,897 -0.15(-2.42%)
Sep 18, 2020 5.945 6.049 5.937 6.007 145,912 +0.05(+0.81%)
Sep 17, 2020 5.786 6.007 5.737 5.959 161,479 +0.06(+1.06%)
Sep 16, 2020 5.889 5.980 5.869 5.896 73,630 +0.05(+0.83%)
Sep 15, 2020 6.097 6.097 5.827 5.848 128,929 -0.19(-3.21%)
Sep 14, 2020 6.208 6.215 6.014 6.042 221,798 +0.02(+0.35%)
Sep 11, 2020 5.866 6.021 5.859 6.021 190,792 +0.15(+2.64%)
Sep 10, 2020 5.745 5.900 5.745 5.866 186,246 +0.11(+1.87%)
Sep 09, 2020 5.691 5.873 5.664 5.758 124,490 +0.10(+1.79%)
Sep 08, 2020 5.644 5.691 5.543 5.657 118,349 +0.00(+0.00%)
Sep 04, 2020 5.664 5.705 5.492 5.657 117,445 +0.05(+0.96%)
Sep 03, 2020 5.536 5.637 5.489 5.604 189,833 +0.10(+1.84%)
Sep 02, 2020 5.624 5.624 5.442 5.503 166,117 -0.08(-1.45%)
Sep 01, 2020 5.523 5.604 5.428 5.583 137,960 +0.06(+1.10%)
Aug 31, 2020 5.503 5.604 5.495 5.523 88,662 -0.01(-0.12%)
Aug 28, 2020 5.523 5.543 5.465 5.529 122,493 +0.07(+1.36%)
Aug 27, 2020 5.442 5.536 5.442 5.455 118,303 -0.01(-0.12%)
Aug 26, 2020 5.536 5.536 5.428 5.462 48,675 -0.05(-0.98%)
Aug 25, 2020 5.543 5.550 5.455 5.516 95,647 -0.03(-0.49%)
Aug 24, 2020 5.529 5.604 5.455 5.543 129,026 +0.07(+1.35%)
Aug 21, 2020 5.583 5.604 5.287 5.469 251,074 -0.12(-2.17%)
Aug 20, 2020 5.482 5.631 5.469 5.590 124,983 +0.13(+2.34%)
Aug 19, 2020 5.442 5.590 5.435 5.462 107,601 +0.04(+0.75%)
Aug 18, 2020 5.610 5.651 5.395 5.422 187,097 -0.17(-3.01%)
Aug 17, 2020 5.691 5.779 5.590 5.590 132,374 -0.18(-3.04%)
Aug 14, 2020 5.725 5.806 5.711 5.765 60,281 +0.03(+0.47%)
Aug 13, 2020 5.792 5.880 5.711 5.738 164,077 -0.06(-1.05%)
Aug 12, 2020 5.819 5.907 5.758 5.799 99,497 +0.00(+0.00%)
Aug 11, 2020 5.907 6.001 5.765 5.799 171,293 -0.02(-0.35%)
Aug 10, 2020 5.664 5.913 5.657 5.819 170,451 +0.16(+2.86%)
Aug 07, 2020 5.496 5.758 5.476 5.657 260,131 +0.30(+5.53%)
Aug 06, 2020 5.482 5.482 5.348 5.361 89,164 -0.12(-2.21%)
Aug 05, 2020 5.375 5.516 5.375 5.482 95,904 +0.11(+2.00%)
Aug 04, 2020 5.388 5.408 5.314 5.375 137,900 -0.01(-0.13%)
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.