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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2018 7.769 7.775 7.666 7.775 143,688 +0.01(+0.15%)
Nov 29, 2018 7.780 7.780 7.723 7.763 104,570 +0.05(+0.62%)
Nov 28, 2018 7.721 7.744 7.696 7.716 172,590 +0.01(+0.15%)
Nov 27, 2018 7.676 7.744 7.659 7.704 181,137 -0.01(-0.15%)
Nov 26, 2018 7.796 7.796 7.716 7.716 151,332 +0.01(+0.15%)
Nov 23, 2018 7.682 7.721 7.642 7.704 74,303 +0.12(+1.56%)
Nov 21, 2018 7.586 7.586 7.586 0 +0.02(+0.30%)
Nov 20, 2018 7.603 7.603 7.518 7.563 121,197 -0.09(-1.18%)
Nov 19, 2018 7.523 7.659 7.523 7.653 135,060 +0.13(+1.73%)
Nov 16, 2018 7.371 7.529 7.354 7.523 140,999 +0.14(+1.84%)
Nov 15, 2018 7.416 7.444 7.360 7.388 71,419 -0.05(-0.61%)
Nov 14, 2018 7.507 7.507 7.410 7.433 122,324 -0.05(-0.60%)
Nov 13, 2018 7.269 7.512 7.247 7.478 144,168 +0.25(+3.44%)
Nov 12, 2018 7.422 7.422 7.207 7.230 134,059 -0.16(-2.22%)
Nov 09, 2018 7.422 7.444 7.348 7.393 71,295 -0.01(-0.15%)
Nov 08, 2018 7.393 7.507 7.393 7.405 135,808 +0.02(+0.23%)
Nov 07, 2018 7.184 7.410 7.066 7.388 182,621 +0.34(+4.81%)
Nov 06, 2018 7.020 7.066 6.992 7.049 37,530 +0.02(+0.32%)
Nov 05, 2018 6.964 7.066 6.964 7.026 91,396 +0.06(+0.89%)
Nov 02, 2018 7.066 7.088 6.964 6.964 117,293 -0.09(-1.28%)
Nov 01, 2018 6.941 7.088 6.941 7.054 98,669 +0.13(+1.88%)
Oct 31, 2018 6.981 7.009 6.924 6.924 142,959 -0.02(-0.24%)
Oct 30, 2018 6.924 7.003 6.902 6.941 96,122 +0.06(+0.85%)
Oct 29, 2018 6.916 6.956 6.866 6.883 61,779 +0.02(+0.24%)
Oct 26, 2018 6.950 6.984 6.844 6.866 82,851 -0.15(-2.15%)
Oct 25, 2018 6.956 7.017 6.524 7.017 309,365 +0.05(+0.72%)
Oct 24, 2018 7.045 7.045 6.944 6.967 66,900 -0.08(-1.19%)
Oct 23, 2018 7.068 7.083 6.981 7.051 72,652 -0.08(-1.10%)
Oct 22, 2018 7.152 7.185 7.103 7.129 120,220 -0.02(-0.31%)
Oct 19, 2018 7.275 7.303 7.000 7.152 268,016 -0.13(-1.77%)
Oct 18, 2018 7.297 7.314 7.219 7.281 57,233 -0.01(-0.08%)
Oct 17, 2018 7.292 7.314 7.253 7.286 97,878 -0.01(-0.15%)
Oct 16, 2018 7.230 7.325 7.208 7.297 86,904 +0.07(+1.01%)
Oct 15, 2018 7.230 7.275 7.225 7.225 73,718 -0.01(-0.08%)
Oct 12, 2018 7.286 7.309 7.202 7.230 110,170 +0.03(+0.47%)
Oct 11, 2018 7.421 7.432 7.168 7.197 253,621 -0.24(-3.24%)
Oct 10, 2018 7.510 7.561 7.426 7.437 82,567 -0.07(-0.97%)
Oct 09, 2018 7.460 7.516 7.460 7.510 93,813 +0.01(+0.07%)
Oct 08, 2018 7.482 7.561 7.482 7.505 107,963 -0.01(-0.07%)
Oct 05, 2018 7.527 7.533 7.477 7.510 116,241 -0.02(-0.22%)
Oct 04, 2018 7.633 7.633 7.471 7.527 182,174 -0.10(-1.32%)
Oct 03, 2018 7.605 7.667 7.605 7.628 106,024 +0.02(+0.29%)
Oct 02, 2018 7.617 7.658 7.589 7.605 96,834 -0.02(-0.22%)
Oct 01, 2018 7.639 7.661 7.605 7.622 129,585 -0.02(-0.22%)
Sep 28, 2018 7.734 7.757 7.633 7.639 130,883 -0.09(-1.16%)
Sep 27, 2018 7.661 7.757 7.634 7.729 150,348 +0.06(+0.75%)
Sep 26, 2018 7.726 7.726 7.671 7.671 108,160 -0.06(-0.72%)
Sep 25, 2018 7.726 7.743 7.682 7.726 129,552 +0.01(+0.14%)
Sep 24, 2018 7.737 7.771 7.698 7.715 93,138 -0.02(-0.29%)
Sep 21, 2018 7.693 7.765 7.654 7.737 123,324 +0.06(+0.72%)
Sep 20, 2018 7.726 7.732 7.682 7.682 97,685 -0.04(-0.58%)
Sep 19, 2018 7.721 7.737 7.698 7.726 69,241 +0.02(+0.29%)
Sep 18, 2018 7.715 7.743 7.671 7.704 86,950 -0.01(-0.07%)
Sep 17, 2018 7.582 7.710 7.582 7.710 112,781 +0.12(+1.61%)
Sep 14, 2018 7.721 7.721 7.576 7.587 117,923 -0.12(-1.51%)
Sep 13, 2018 7.626 7.776 7.621 7.704 176,851 +0.08(+1.09%)
Sep 12, 2018 7.554 7.648 7.504 7.621 119,255 +0.08(+1.03%)
Sep 11, 2018 7.615 7.621 7.537 7.543 92,399 -0.09(-1.16%)
Sep 10, 2018 7.565 7.654 7.520 7.632 184,787 +0.08(+1.10%)
Sep 07, 2018 7.498 7.554 7.471 7.548 81,736 +0.04(+0.52%)
Sep 06, 2018 7.498 7.515 7.446 7.510 53,684 +0.00(+0.00%)
Sep 05, 2018 7.454 7.521 7.415 7.510 106,764 +0.04(+0.60%)
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.