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

Stellus Capital Investment Cor (NY: SCM )

14.17 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2019 8.399 8.404 8.147 8.229 188,894 -0.15(-1.81%)
Feb 27, 2019 8.655 8.655 8.346 8.381 326,381 -0.24(-2.76%)
Feb 26, 2019 8.619 8.665 8.535 8.619 234,770 -0.02(-0.27%)
Feb 25, 2019 8.810 8.839 8.578 8.642 290,995 -0.17(-1.91%)
Feb 22, 2019 8.711 8.868 8.607 8.810 363,359 +0.14(+1.60%)
Feb 21, 2019 8.682 8.684 8.549 8.671 139,500 +0.02(+0.27%)
Feb 20, 2019 8.630 8.758 8.549 8.647 363,665 +0.06(+0.74%)
Feb 19, 2019 8.526 8.607 8.468 8.584 203,602 +0.09(+1.09%)
Feb 15, 2019 8.508 8.549 8.468 8.491 131,472 +0.01(+0.07%)
Feb 14, 2019 8.439 8.520 8.439 8.485 131,722 +0.04(+0.48%)
Feb 13, 2019 8.398 8.462 8.363 8.445 104,446 +0.09(+1.04%)
Feb 12, 2019 8.369 8.387 8.346 8.358 63,686 -0.02(-0.28%)
Feb 11, 2019 8.398 8.439 8.346 8.381 73,220 -0.01(-0.07%)
Feb 08, 2019 8.381 8.404 8.346 8.387 113,873 -0.02(-0.21%)
Feb 07, 2019 8.450 8.450 8.335 8.404 88,681 -0.03(-0.41%)
Feb 06, 2019 8.445 8.450 8.387 8.439 81,414 +0.02(+0.21%)
Feb 05, 2019 8.346 8.445 8.329 8.421 160,190 +0.08(+0.90%)
Feb 04, 2019 8.329 8.346 8.265 8.346 95,702 +0.05(+0.56%)
Feb 01, 2019 8.346 8.346 8.242 8.300 82,126 -0.05(-0.56%)
Jan 31, 2019 8.230 8.346 8.230 8.346 256,772 +0.08(+0.91%)
Jan 30, 2019 8.207 8.306 8.137 8.271 197,204 +0.10(+1.23%)
Jan 29, 2019 8.061 8.193 8.061 8.170 193,965 +0.10(+1.28%)
Jan 28, 2019 8.015 8.078 7.998 8.067 143,165 +0.07(+0.86%)
Jan 25, 2019 8.027 8.073 7.986 7.998 99,309 -0.02(-0.22%)
Jan 24, 2019 7.992 8.027 7.981 8.015 118,568 +0.01(+0.14%)
Jan 23, 2019 7.981 8.004 7.940 8.004 64,540 +0.05(+0.65%)
Jan 22, 2019 7.969 8.004 7.946 7.952 64,660 -0.02(-0.29%)
Jan 18, 2019 7.969 8.009 7.923 7.975 122,093 +0.01(+0.14%)
Jan 17, 2019 7.998 8.004 7.951 7.963 67,043 -0.02(-0.29%)
Jan 16, 2019 7.969 8.009 7.946 7.986 180,540 +0.04(+0.51%)
Jan 15, 2019 7.820 7.992 7.820 7.946 155,216 +0.13(+1.69%)
Jan 14, 2019 7.785 7.923 7.785 7.814 134,906 -0.02(-0.22%)
Jan 11, 2019 7.779 7.877 7.733 7.831 113,223 +0.06(+0.81%)
Jan 10, 2019 7.762 7.791 7.699 7.768 74,075 +0.01(+0.15%)
Jan 09, 2019 7.900 7.900 7.722 7.756 151,253 -0.13(-1.68%)
Jan 08, 2019 7.820 7.906 7.756 7.889 136,252 +0.10(+1.25%)
Jan 07, 2019 7.739 7.814 7.670 7.791 154,415 +0.07(+0.89%)
Jan 04, 2019 7.659 7.733 7.607 7.722 93,396 +0.09(+1.21%)
Jan 03, 2019 7.630 7.733 7.572 7.630 176,668 +0.00(+0.00%)
Jan 02, 2019 7.394 7.676 7.388 7.630 169,245 +0.18(+2.47%)
Dec 31, 2018 7.469 7.572 7.377 7.446 497,765 +0.04(+0.54%)
Dec 28, 2018 7.440 7.676 7.383 7.406 206,619 -0.04(-0.52%)
Dec 27, 2018 7.125 7.484 7.011 7.444 204,471 +0.28(+3.98%)
Dec 26, 2018 6.811 7.176 6.811 7.159 204,436 +0.37(+5.46%)
Dec 24, 2018 6.914 6.931 6.760 6.788 136,320 -0.18(-2.54%)
Dec 21, 2018 6.868 6.965 6.640 6.965 1,514,260 +0.05(+0.74%)
Dec 20, 2018 6.982 7.034 6.771 6.914 441,870 -0.06(-0.82%)
Dec 19, 2018 7.165 7.256 6.948 6.971 316,913 -0.16(-2.24%)
Dec 18, 2018 7.142 7.296 7.130 7.130 211,706 +0.00(+0.00%)
Dec 17, 2018 7.586 7.638 7.073 7.130 759,358 -0.52(-6.78%)
Dec 14, 2018 7.712 7.786 7.621 7.649 195,620 -0.09(-1.18%)
Dec 13, 2018 7.780 7.803 7.678 7.740 126,690 -0.02(-0.29%)
Dec 12, 2018 7.820 7.928 7.746 7.763 222,916 -0.02(-0.22%)
Dec 11, 2018 7.695 7.797 7.661 7.780 207,161 +0.12(+1.56%)
Dec 10, 2018 7.666 7.718 7.621 7.661 148,034 +0.02(+0.22%)
Dec 07, 2018 7.740 7.775 7.626 7.643 152,285 -0.11(-1.47%)
Dec 06, 2018 7.638 7.757 7.564 7.757 141,178 +0.04(+0.52%)
Dec 04, 2018 7.757 7.769 7.643 7.718 150,706 -0.03(-0.44%)
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.