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

Stellus Capital Investment Cor (NY: SCM )

14.13 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2018 7.450 7.450 7.450 0 -0.12(-1.61%)
Aug 30, 2018 7.622 7.622 7.544 7.572 101,376 -0.04(-0.49%)
Aug 29, 2018 7.576 7.609 7.548 7.609 120,372 +0.06(+0.73%)
Aug 28, 2018 7.559 7.570 7.537 7.554 80,148 -0.01(-0.07%)
Aug 27, 2018 7.592 7.614 7.526 7.559 87,880 -0.03(-0.44%)
Aug 24, 2018 7.598 7.598 7.554 7.592 80,279 +0.02(+0.22%)
Aug 23, 2018 7.620 7.620 7.548 7.576 137,096 -0.03(-0.43%)
Aug 22, 2018 7.625 7.631 7.598 7.609 122,896 -0.02(-0.29%)
Aug 21, 2018 7.603 7.644 7.598 7.631 104,243 +0.01(+0.07%)
Aug 20, 2018 7.636 7.653 7.592 7.625 115,030 -0.01(-0.14%)
Aug 17, 2018 7.609 7.647 7.565 7.636 130,227 +0.02(+0.29%)
Aug 16, 2018 7.653 7.653 7.592 7.614 117,466 -0.03(-0.36%)
Aug 15, 2018 7.653 7.664 7.609 7.642 99,691 -0.02(-0.22%)
Aug 14, 2018 7.576 7.675 7.543 7.659 159,427 +0.08(+1.09%)
Aug 13, 2018 7.532 7.576 7.506 7.576 278,430 +0.09(+1.18%)
Aug 10, 2018 7.504 7.532 7.433 7.488 150,569 +0.00(+0.00%)
Aug 09, 2018 7.389 7.565 7.389 7.488 279,559 +0.14(+1.87%)
Aug 08, 2018 7.317 7.463 7.317 7.350 162,685 +0.03(+0.45%)
Aug 07, 2018 7.268 7.323 7.268 7.317 125,248 +0.06(+0.83%)
Aug 06, 2018 7.312 7.312 7.191 7.257 97,959 -0.01(-0.15%)
Aug 03, 2018 7.207 7.290 7.207 7.268 122,417 +0.04(+0.61%)
Aug 02, 2018 7.185 7.235 7.168 7.224 97,067 +0.03(+0.38%)
Aug 01, 2018 7.218 7.245 7.163 7.196 138,476 -0.04(-0.61%)
Jul 31, 2018 7.306 7.306 7.202 7.240 192,561 -0.06(-0.75%)
Jul 30, 2018 7.279 7.295 7.202 7.295 166,234 +0.02(+0.33%)
Jul 27, 2018 7.315 7.320 7.211 7.271 269,833 -0.03(-0.45%)
Jul 26, 2018 7.282 7.337 7.277 7.304 143,731 +0.02(+0.22%)
Jul 25, 2018 7.260 7.364 7.244 7.288 182,660 -0.01(-0.07%)
Jul 24, 2018 7.315 7.315 7.260 7.293 172,401 -0.02(-0.30%)
Jul 23, 2018 7.408 7.408 7.310 7.315 190,290 +0.00(+0.00%)
Jul 20, 2018 7.260 7.337 7.249 7.315 108,241 +0.04(+0.53%)
Jul 19, 2018 7.370 7.408 7.260 7.277 142,297 -0.11(-1.48%)
Jul 18, 2018 7.239 7.397 7.239 7.386 150,036 +0.15(+2.11%)
Jul 17, 2018 7.097 7.274 7.097 7.233 201,795 +0.13(+1.77%)
Jul 16, 2018 7.069 7.178 7.053 7.108 158,637 +0.05(+0.77%)
Jul 13, 2018 6.982 7.097 6.938 7.053 129,833 +0.07(+1.02%)
Jul 12, 2018 7.113 7.124 6.960 6.982 209,158 -0.08(-1.16%)
Jul 11, 2018 7.064 7.157 7.047 7.064 109,558 -0.04(-0.54%)
Jul 10, 2018 7.108 7.113 7.064 7.102 82,913 +0.00(+0.00%)
Jul 09, 2018 7.086 7.124 7.080 7.102 53,004 +0.04(+0.54%)
Jul 06, 2018 7.097 7.129 7.031 7.064 138,602 -0.05(-0.77%)
Jul 05, 2018 7.140 7.162 7.097 7.118 98,601 -0.01(-0.08%)
Jul 03, 2018 7.124 7.124 7.124 0 -0.02(-0.23%)
Jul 02, 2018 6.982 7.162 6.966 7.140 148,737 +0.16(+2.35%)
Jun 29, 2018 7.091 6.971 6.977 259,274 -0.07(-0.93%)
Jun 28, 2018 7.124 7.184 6.987 7.042 292,379 -0.04(-0.59%)
Jun 27, 2018 7.187 7.230 7.084 7.084 121,404 -0.09(-1.21%)
Jun 26, 2018 7.154 7.225 7.100 7.170 124,878 +0.02(+0.23%)
Jun 25, 2018 7.257 7.262 7.122 7.154 195,946 -0.06(-0.90%)
Jun 22, 2018 7.143 7.295 7.143 7.219 139,141 +0.10(+1.37%)
Jun 21, 2018 7.192 7.246 7.122 7.122 197,997 -0.03(-0.45%)
Jun 20, 2018 7.246 7.306 7.127 7.154 106,737 -0.07(-0.97%)
Jun 19, 2018 7.327 7.387 7.100 7.225 360,174 -0.14(-1.84%)
Jun 18, 2018 7.295 7.409 7.274 7.360 302,795 +0.04(+0.59%)
Jun 15, 2018 7.317 7.187 7.317 214,057 +0.13(+1.81%)
Jun 14, 2018 7.154 7.257 7.149 7.187 130,501 +0.04(+0.53%)
Jun 13, 2018 7.138 7.198 7.127 7.149 163,004 +0.04(+0.53%)
Jun 12, 2018 7.084 7.140 7.084 7.111 130,628 +0.02(+0.23%)
Jun 11, 2018 7.100 7.143 7.068 7.095 140,472 +0.00(+0.00%)
Jun 08, 2018 7.035 7.149 7.030 7.095 261,940 +0.09(+1.24%)
Jun 07, 2018 7.024 7.084 6.981 7.008 169,952 -0.02(-0.23%)
Jun 06, 2018 7.030 6.959 7.024 93,383 +0.01(+0.08%)
Jun 05, 2018 7.003 7.051 6.873 7.019 167,399 +0.02(+0.23%)
Jun 04, 2018 6.965 7.019 6.889 7.003 576,183 +0.08(+1.17%)
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.