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 (%)
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%)
Dec 03, 2018 7.843 7.843 7.643 7.752 159,612 -0.02(-0.29%)
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%)
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.