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 (%)
Jun 30, 2020 4.724 4.881 4.709 4.750 163,278 -0.05(-0.95%)
Jun 29, 2020 4.665 4.894 4.665 4.796 167,654 +0.07(+1.38%)
Jun 26, 2020 4.894 4.920 4.724 4.731 212,571 -0.16(-3.33%)
Jun 25, 2020 4.907 4.998 4.815 4.894 68,827 -0.04(-0.79%)
Jun 24, 2020 4.952 4.952 4.731 4.933 148,159 -0.09(-1.82%)
Jun 23, 2020 5.122 5.142 4.926 5.024 120,749 +0.01(+0.13%)
Jun 22, 2020 5.135 5.220 4.828 5.018 294,287 -0.23(-4.47%)
Jun 19, 2020 5.285 5.344 5.187 5.253 185,291 +0.08(+1.51%)
Jun 18, 2020 5.220 5.416 5.089 5.174 195,100 -0.15(-2.82%)
Jun 17, 2020 5.553 5.604 5.279 5.324 98,560 -0.11(-2.04%)
Jun 16, 2020 5.468 5.677 5.318 5.435 232,975 +0.17(+3.22%)
Jun 15, 2020 5.070 5.416 5.063 5.266 198,533 -0.10(-1.82%)
Jun 12, 2020 5.246 5.435 5.122 5.363 203,223 +0.30(+5.93%)
Jun 11, 2020 5.083 5.357 4.807 5.063 366,443 -0.35(-6.39%)
Jun 10, 2020 5.677 5.677 5.226 5.409 225,212 -0.20(-3.60%)
Jun 09, 2020 5.677 5.761 5.480 5.611 194,226 -0.10(-1.71%)
Jun 08, 2020 5.546 5.742 5.468 5.709 293,549 +0.27(+5.04%)
Jun 05, 2020 5.455 5.572 5.253 5.435 264,067 +0.08(+1.59%)
Jun 04, 2020 5.416 5.481 5.266 5.350 311,174 -0.10(-1.80%)
Jun 03, 2020 5.383 5.605 5.373 5.448 227,815 +0.11(+2.08%)
Jun 02, 2020 5.605 5.611 5.253 5.337 280,717 -0.22(-3.88%)
Jun 01, 2020 5.357 5.595 5.331 5.553 266,740 +0.30(+5.71%)
May 29, 2020 5.155 5.468 5.095 5.253 285,217 +0.10(+1.90%)
May 28, 2020 5.559 5.742 4.992 5.155 523,313 -0.26(-4.82%)
May 27, 2020 5.285 5.494 5.076 5.416 214,838 +0.27(+5.20%)
May 26, 2020 4.992 5.246 4.946 5.148 302,284 +0.29(+5.91%)
May 22, 2020 4.724 4.926 4.698 4.861 199,391 +0.16(+3.47%)
May 21, 2020 4.587 4.731 4.587 4.698 156,481 +0.13(+2.86%)
May 20, 2020 4.593 4.685 4.541 4.567 141,558 +0.07(+1.45%)
May 19, 2020 4.554 4.674 4.378 4.502 239,695 +0.02(+0.44%)
May 18, 2020 4.587 4.639 4.411 4.483 199,478 +0.11(+2.54%)
May 15, 2020 4.306 4.483 4.143 4.372 130,730 +0.00(+0.00%)
May 14, 2020 4.189 4.448 3.918 4.372 189,644 +0.14(+3.40%)
May 13, 2020 4.659 4.659 4.143 4.228 323,070 -0.45(-9.62%)
May 12, 2020 4.763 4.946 4.607 4.678 296,052 -0.10(-2.05%)
May 11, 2020 4.887 4.985 4.744 4.776 232,140 -0.15(-3.05%)
May 08, 2020 4.731 4.992 4.698 4.926 215,330 +0.19(+3.99%)
May 07, 2020 4.854 5.018 4.574 4.737 254,908 -0.12(-2.42%)
May 06, 2020 4.437 4.907 4.426 4.854 251,064 +0.48(+11.04%)
May 05, 2020 4.652 4.848 4.254 4.372 516,724 -0.25(-5.37%)
May 04, 2020 4.841 4.926 4.593 4.620 163,845 -0.32(-6.47%)
May 01, 2020 5.174 5.174 4.828 4.939 138,087 -0.30(-5.73%)
Apr 30, 2020 5.213 5.285 4.913 5.239 165,519 +0.10(+2.03%)
Apr 29, 2020 4.894 5.298 4.848 5.135 248,080 +0.28(+5.78%)
Apr 28, 2020 5.174 5.207 4.678 4.854 181,424 -0.24(-4.74%)
Apr 27, 2020 4.992 5.142 4.926 5.096 213,565 +0.12(+2.36%)
Apr 24, 2020 4.691 5.024 4.620 4.978 182,379 +0.35(+7.62%)
Apr 23, 2020 4.672 4.835 4.502 4.626 243,585 -0.09(-1.94%)
Apr 22, 2020 4.620 4.776 4.528 4.717 208,153 +0.11(+2.41%)
Apr 21, 2020 4.952 5.083 4.470 4.607 689,195 -0.76(-14.22%)
Apr 20, 2020 5.448 5.615 5.318 5.370 149,900 -0.20(-3.63%)
Apr 17, 2020 5.677 5.788 5.481 5.572 143,145 +0.08(+1.55%)
Apr 16, 2020 5.461 5.556 5.266 5.487 280,829 +0.03(+0.48%)
Apr 15, 2020 5.422 5.559 5.024 5.461 317,401 +0.03(+0.60%)
Apr 14, 2020 5.722 5.724 5.253 5.429 342,371 -0.08(-1.54%)
Apr 13, 2020 5.207 5.546 4.926 5.513 363,185 +0.57(+11.62%)
Apr 09, 2020 5.181 5.520 4.894 4.939 485,681 +0.17(+3.56%)
Apr 08, 2020 4.378 5.044 4.222 4.770 248,192 +0.55(+13.16%)
Apr 07, 2020 4.300 4.567 4.176 4.215 299,875 +0.10(+2.38%)
Apr 06, 2020 3.993 4.372 3.784 4.117 306,998 +0.33(+8.61%)
Apr 03, 2020 3.660 3.902 3.341 3.791 402,614 +0.15(+4.12%)
Apr 02, 2020 4.013 4.137 3.615 3.641 390,519 -0.37(-9.27%)
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.