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: 7:00 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 (%)
Sep 30, 2019 8.507 8.513 8.383 8.420 156,918 -0.12(-1.45%)
Sep 27, 2019 8.593 8.602 8.488 8.544 147,299 -0.02(-0.26%)
Sep 26, 2019 8.579 8.579 8.536 8.567 123,306 +0.04(+0.50%)
Sep 25, 2019 8.524 8.554 8.456 8.524 163,651 +0.00(+0.00%)
Sep 24, 2019 8.493 8.548 8.463 8.524 146,833 +0.06(+0.72%)
Sep 23, 2019 8.499 8.505 8.432 8.463 121,277 -0.04(-0.43%)
Sep 20, 2019 8.352 8.499 8.352 8.499 152,745 +0.12(+1.46%)
Sep 19, 2019 8.346 8.432 8.346 8.377 123,627 +0.01(+0.07%)
Sep 18, 2019 8.371 8.386 8.322 8.371 64,600 +0.04(+0.52%)
Sep 17, 2019 8.334 8.358 8.279 8.328 120,303 +0.02(+0.22%)
Sep 16, 2019 8.297 8.395 8.273 8.309 152,572 +0.04(+0.52%)
Sep 13, 2019 8.266 8.377 8.258 8.266 129,083 +0.02(+0.30%)
Sep 12, 2019 8.279 8.328 8.224 8.242 104,392 -0.03(-0.37%)
Sep 11, 2019 8.248 8.358 8.217 8.273 147,751 +0.07(+0.90%)
Sep 10, 2019 8.211 8.262 8.175 8.199 132,480 -0.02(-0.22%)
Sep 09, 2019 8.144 8.217 8.076 8.217 120,368 +0.15(+1.90%)
Sep 06, 2019 8.119 8.119 7.997 8.064 208,066 -0.06(-0.68%)
Sep 05, 2019 8.095 8.168 8.070 8.119 94,197 +0.03(+0.38%)
Sep 04, 2019 8.181 8.211 8.064 8.089 168,710 +0.04(+0.53%)
Sep 03, 2019 8.138 8.144 8.034 8.046 119,494 -0.10(-1.20%)
Aug 30, 2019 8.083 8.144 7.831 8.144 473,413 +0.10(+1.22%)
Aug 29, 2019 8.034 8.065 8.027 8.046 96,791 +0.04(+0.56%)
Aug 28, 2019 7.989 8.025 7.958 8.001 194,208 +0.03(+0.38%)
Aug 27, 2019 8.098 8.147 7.898 7.971 387,529 -0.13(-1.58%)
Aug 26, 2019 8.068 8.098 8.007 8.098 184,254 +0.07(+0.83%)
Aug 23, 2019 8.025 8.080 7.989 8.031 152,918 -0.02(-0.23%)
Aug 22, 2019 7.989 8.098 7.989 8.050 120,743 +0.04(+0.53%)
Aug 21, 2019 8.080 8.080 7.983 8.007 159,687 -0.03(-0.38%)
Aug 20, 2019 8.037 8.080 8.007 8.037 128,010 +0.02(+0.23%)
Aug 19, 2019 7.989 8.037 7.934 8.019 172,455 +0.12(+1.54%)
Aug 16, 2019 7.794 7.971 7.782 7.898 237,855 +0.12(+1.56%)
Aug 15, 2019 7.890 7.962 7.685 7.776 376,209 -0.12(-1.54%)
Aug 14, 2019 7.898 7.916 7.788 7.898 264,649 -0.04(-0.54%)
Aug 13, 2019 7.928 8.165 7.928 7.940 429,693 +0.01(+0.08%)
Aug 12, 2019 8.329 8.384 7.910 7.934 532,932 -0.52(-6.18%)
Aug 09, 2019 8.602 8.686 8.414 8.457 199,831 -0.22(-2.52%)
Aug 08, 2019 8.523 8.724 8.523 8.675 147,613 +0.11(+1.28%)
Aug 07, 2019 8.529 8.621 8.457 8.566 143,962 +0.01(+0.07%)
Aug 06, 2019 8.517 8.633 8.495 8.560 238,917 +0.04(+0.50%)
Aug 05, 2019 8.706 8.730 8.372 8.517 331,729 -0.25(-2.84%)
Aug 02, 2019 8.754 8.785 8.718 8.766 82,796 +0.00(+0.00%)
Aug 01, 2019 8.821 8.839 8.754 8.766 112,908 -0.05(-0.62%)
Jul 31, 2019 8.882 8.888 8.763 8.821 126,636 -0.06(-0.68%)
Jul 30, 2019 8.754 8.882 8.712 8.882 155,124 +0.13(+1.48%)
Jul 29, 2019 8.752 8.776 8.728 8.752 158,169 +0.00(+0.00%)
Jul 26, 2019 8.704 8.758 8.662 8.752 81,622 +0.07(+0.76%)
Jul 25, 2019 8.740 8.800 8.650 8.686 158,590 -0.05(-0.62%)
Jul 24, 2019 8.692 8.758 8.692 8.740 175,507 +0.05(+0.55%)
Jul 23, 2019 8.650 8.704 8.620 8.692 176,431 +0.07(+0.84%)
Jul 22, 2019 8.571 8.644 8.565 8.620 179,852 +0.04(+0.42%)
Jul 19, 2019 8.559 8.596 8.529 8.583 145,660 +0.03(+0.35%)
Jul 18, 2019 8.535 8.571 8.511 8.553 75,237 +0.01(+0.14%)
Jul 17, 2019 8.541 8.571 8.532 8.541 94,247 +0.02(+0.21%)
Jul 16, 2019 8.547 8.577 8.523 8.523 157,620 +0.01(+0.14%)
Jul 15, 2019 8.541 8.589 8.511 8.511 187,716 -0.05(-0.56%)
Jul 12, 2019 8.559 8.583 8.517 8.559 200,573 +0.01(+0.14%)
Jul 11, 2019 8.529 8.553 8.481 8.547 147,878 +0.05(+0.64%)
Jul 10, 2019 8.415 8.505 8.415 8.493 128,119 +0.02(+0.21%)
Jul 09, 2019 8.463 8.481 8.439 8.475 67,272 +0.01(+0.07%)
Jul 08, 2019 8.439 8.469 8.409 8.469 137,969 +0.03(+0.36%)
Jul 05, 2019 8.391 8.463 8.379 8.439 151,135 +0.07(+0.86%)
Jul 03, 2019 8.348 8.403 8.321 8.366 97,383 +0.03(+0.36%)
Jul 02, 2019 8.354 8.366 8.294 8.336 102,561 -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.