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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2020 7.798 7.963 7.502 7.566 724,597 -0.50(-6.15%)
Feb 27, 2020 8.654 8.750 7.598 8.062 852,959 -0.74(-8.45%)
Feb 26, 2020 8.691 8.978 8.678 8.806 277,093 +0.15(+1.77%)
Feb 25, 2020 9.157 9.176 8.334 8.653 639,021 -0.48(-5.24%)
Feb 24, 2020 9.150 9.336 8.729 9.131 501,982 -0.28(-2.98%)
Feb 21, 2020 9.591 9.591 9.380 9.412 277,851 -0.18(-1.86%)
Feb 20, 2020 9.533 9.597 9.508 9.591 140,812 +0.06(+0.60%)
Feb 19, 2020 9.501 9.553 9.457 9.533 169,762 +0.03(+0.34%)
Feb 18, 2020 9.501 9.501 9.457 9.501 156,404 +0.00(+0.00%)
Feb 14, 2020 9.470 9.508 9.425 9.501 163,764 +0.04(+0.40%)
Feb 13, 2020 9.380 9.463 9.380 9.463 92,585 +0.06(+0.68%)
Feb 12, 2020 9.406 9.444 9.393 9.399 152,984 -0.01(-0.07%)
Feb 11, 2020 9.380 9.415 9.336 9.406 130,595 +0.05(+0.55%)
Feb 10, 2020 9.329 9.367 9.323 9.355 151,618 +0.03(+0.27%)
Feb 07, 2020 9.278 9.329 9.227 9.329 117,691 +0.03(+0.34%)
Feb 06, 2020 9.284 9.310 9.240 9.297 117,229 +0.03(+0.28%)
Feb 05, 2020 9.253 9.278 9.208 9.272 64,361 +0.06(+0.62%)
Feb 04, 2020 9.221 9.259 9.157 9.214 161,929 +0.02(+0.21%)
Feb 03, 2020 9.138 9.221 9.099 9.195 139,584 +0.10(+1.12%)
Jan 31, 2020 9.131 9.208 9.061 9.093 181,786 -0.08(-0.90%)
Jan 30, 2020 9.157 9.253 9.125 9.176 133,635 -0.06(-0.60%)
Jan 29, 2020 9.231 9.276 9.181 9.231 153,859 +0.04(+0.48%)
Jan 28, 2020 9.155 9.238 9.149 9.187 189,060 +0.03(+0.35%)
Jan 27, 2020 9.181 9.212 9.131 9.155 216,103 -0.06(-0.62%)
Jan 24, 2020 9.288 9.320 9.200 9.212 229,487 -0.04(-0.48%)
Jan 23, 2020 9.206 9.257 9.181 9.257 140,301 +0.04(+0.48%)
Jan 22, 2020 9.162 9.212 9.162 9.212 113,751 +0.06(+0.69%)
Jan 21, 2020 9.079 9.193 9.079 9.149 165,834 +0.06(+0.70%)
Jan 17, 2020 9.130 9.155 9.086 9.086 96,501 -0.03(-0.28%)
Jan 16, 2020 9.117 9.136 9.092 9.111 179,576 +0.00(+0.00%)
Jan 15, 2020 9.117 9.155 9.098 9.111 204,957 -0.01(-0.07%)
Jan 14, 2020 9.149 9.187 9.098 9.117 257,884 -0.03(-0.28%)
Jan 13, 2020 9.130 9.193 9.105 9.143 255,195 +0.03(+0.35%)
Jan 10, 2020 9.143 9.143 9.092 9.111 76,127 +0.01(+0.07%)
Jan 09, 2020 9.117 9.138 9.098 9.105 147,547 -0.01(-0.14%)
Jan 08, 2020 9.098 9.136 9.067 9.117 193,017 +0.03(+0.28%)
Jan 07, 2020 9.054 9.149 9.054 9.092 115,305 -0.03(-0.28%)
Jan 06, 2020 9.035 9.130 9.010 9.117 130,727 +0.11(+1.19%)
Jan 03, 2020 9.016 9.092 8.972 9.010 169,785 +0.01(+0.14%)
Jan 02, 2020 9.079 9.079 8.965 8.997 134,922 -0.01(-0.14%)
Dec 31, 2019 9.048 9.079 9.010 9.010 140,250 -0.04(-0.42%)
Dec 30, 2019 9.124 9.143 8.997 9.048 226,521 -0.04(-0.40%)
Dec 27, 2019 9.128 9.128 9.046 9.084 205,829 +0.01(+0.07%)
Dec 26, 2019 9.065 9.109 9.040 9.077 205,797 +0.03(+0.35%)
Dec 24, 2019 9.027 9.077 9.015 9.046 72,111 +0.03(+0.35%)
Dec 23, 2019 9.008 9.065 8.989 9.015 149,978 +0.02(+0.21%)
Dec 20, 2019 9.046 9.109 8.933 8.996 307,868 -0.07(-0.76%)
Dec 19, 2019 9.046 9.140 9.027 9.065 291,303 +0.04(+0.49%)
Dec 18, 2019 9.046 9.065 9.021 9.021 113,188 -0.03(-0.35%)
Dec 17, 2019 9.077 9.109 8.958 9.052 273,375 -0.02(-0.21%)
Dec 16, 2019 9.046 9.178 9.046 9.071 243,983 +0.04(+0.42%)
Dec 13, 2019 9.046 9.065 8.989 9.033 219,041 +0.01(+0.07%)
Dec 12, 2019 8.989 9.059 8.971 9.027 170,956 +0.08(+0.84%)
Dec 11, 2019 9.033 9.040 8.952 8.952 151,299 -0.06(-0.70%)
Dec 10, 2019 8.989 9.021 8.952 9.015 104,046 +0.01(+0.14%)
Dec 09, 2019 8.933 9.046 8.933 9.002 90,275 +0.02(+0.21%)
Dec 06, 2019 8.977 8.983 8.927 8.983 123,051 +0.05(+0.56%)
Dec 05, 2019 8.952 8.989 8.895 8.933 119,311 -0.01(-0.07%)
Dec 04, 2019 8.958 8.989 8.914 8.939 118,244 -0.02(-0.21%)
Dec 03, 2019 8.958 8.983 8.857 8.958 172,267 -0.01(-0.07%)
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.