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

Stellus Capital Investment Cor (NY: SCM )

13.94 +0.21 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.769 4.927 4.753 4.795 161,739 -0.05(-0.95%)
Jun 29, 2020 4.710 4.940 4.710 4.841 166,073 +0.07(+1.38%)
Jun 26, 2020 4.940 4.967 4.769 4.776 210,567 -0.16(-3.33%)
Jun 25, 2020 4.953 5.046 4.861 4.940 68,178 -0.04(-0.79%)
Jun 24, 2020 4.999 4.999 4.776 4.980 146,762 -0.09(-1.82%)
Jun 23, 2020 5.171 5.191 4.973 5.072 119,610 +0.01(+0.13%)
Jun 22, 2020 5.184 5.270 4.874 5.065 291,512 -0.24(-4.47%)
Jun 19, 2020 5.335 5.395 5.237 5.302 183,544 +0.08(+1.51%)
Jun 18, 2020 5.270 5.467 5.138 5.223 193,260 -0.15(-2.82%)
Jun 17, 2020 5.605 5.657 5.329 5.375 97,630 -0.11(-2.04%)
Jun 16, 2020 5.520 5.731 5.368 5.487 230,779 +0.17(+3.22%)
Jun 15, 2020 5.118 5.467 5.111 5.316 196,661 -0.10(-1.82%)
Jun 12, 2020 5.296 5.487 5.171 5.414 201,307 +0.30(+5.93%)
Jun 11, 2020 5.131 5.408 4.853 5.111 362,989 -0.35(-6.39%)
Jun 10, 2020 5.731 5.731 5.276 5.461 223,089 -0.20(-3.60%)
Jun 09, 2020 5.731 5.816 5.532 5.665 192,395 -0.10(-1.71%)
Jun 08, 2020 5.599 5.797 5.520 5.764 290,782 +0.28(+5.04%)
Jun 05, 2020 5.507 5.625 5.302 5.487 261,577 +0.09(+1.59%)
Jun 04, 2020 5.467 5.533 5.316 5.401 308,241 -0.10(-1.80%)
Jun 03, 2020 5.434 5.658 5.424 5.500 225,667 +0.11(+2.08%)
Jun 02, 2020 5.658 5.665 5.302 5.388 278,071 -0.22(-3.88%)
Jun 01, 2020 5.408 5.648 5.382 5.605 264,225 +0.30(+5.71%)
May 29, 2020 5.204 5.520 5.143 5.302 282,528 +0.10(+1.90%)
May 28, 2020 5.612 5.797 5.039 5.204 518,379 -0.26(-4.82%)
May 27, 2020 5.335 5.546 5.125 5.467 212,813 +0.27(+5.20%)
May 26, 2020 5.039 5.296 4.993 5.197 299,434 +0.29(+5.91%)
May 22, 2020 4.769 4.973 4.743 4.907 197,511 +0.16(+3.47%)
May 21, 2020 4.631 4.776 4.631 4.743 155,006 +0.13(+2.86%)
May 20, 2020 4.637 4.729 4.585 4.611 140,224 +0.07(+1.45%)
May 19, 2020 4.598 4.719 4.420 4.545 237,436 +0.02(+0.44%)
May 18, 2020 4.631 4.683 4.453 4.525 197,598 +0.11(+2.54%)
May 15, 2020 4.347 4.525 4.183 4.413 129,498 +0.00(+0.00%)
May 14, 2020 4.229 4.491 3.955 4.413 187,856 +0.14(+3.40%)
May 13, 2020 4.703 4.703 4.183 4.268 320,025 -0.45(-9.62%)
May 12, 2020 4.808 4.993 4.650 4.723 293,261 -0.10(-2.05%)
May 11, 2020 4.934 5.032 4.789 4.822 229,951 -0.15(-3.05%)
May 08, 2020 4.776 5.039 4.743 4.973 213,300 +0.19(+3.99%)
May 07, 2020 4.901 5.065 4.617 4.782 252,505 -0.12(-2.42%)
May 06, 2020 4.479 4.953 4.468 4.901 248,697 +0.49(+11.04%)
May 05, 2020 4.696 4.894 4.295 4.413 511,853 -0.25(-5.37%)
May 04, 2020 4.888 4.973 4.637 4.664 162,301 -0.32(-6.47%)
May 01, 2020 5.223 5.223 4.874 4.986 136,785 -0.30(-5.73%)
Apr 30, 2020 5.263 5.335 4.960 5.289 163,959 +0.11(+2.03%)
Apr 29, 2020 4.940 5.349 4.894 5.184 245,742 +0.28(+5.78%)
Apr 28, 2020 5.223 5.256 4.723 4.901 179,714 -0.24(-4.74%)
Apr 27, 2020 5.039 5.191 4.973 5.144 211,551 +0.12(+2.36%)
Apr 24, 2020 4.736 5.072 4.664 5.026 180,660 +0.36(+7.62%)
Apr 23, 2020 4.716 4.881 4.545 4.670 241,289 -0.09(-1.94%)
Apr 22, 2020 4.664 4.822 4.571 4.762 206,191 +0.11(+2.41%)
Apr 21, 2020 4.999 5.131 4.512 4.650 682,698 -0.77(-14.22%)
Apr 20, 2020 5.500 5.669 5.368 5.421 148,487 -0.20(-3.63%)
Apr 17, 2020 5.731 5.843 5.533 5.625 141,795 +0.09(+1.55%)
Apr 16, 2020 5.513 5.609 5.316 5.540 278,181 +0.03(+0.48%)
Apr 15, 2020 5.474 5.612 5.072 5.513 314,409 +0.03(+0.60%)
Apr 14, 2020 5.777 5.778 5.302 5.480 339,143 -0.09(-1.54%)
Apr 13, 2020 5.256 5.599 4.973 5.566 359,761 +0.58(+11.62%)
Apr 09, 2020 5.230 5.573 4.940 4.986 481,102 +0.17(+3.56%)
Apr 08, 2020 4.420 5.092 4.262 4.815 245,852 +0.56(+13.16%)
Apr 07, 2020 4.341 4.611 4.216 4.255 297,048 +0.10(+2.38%)
Apr 06, 2020 4.031 4.413 3.820 4.156 304,104 +0.33(+8.61%)
Apr 03, 2020 3.695 3.939 3.373 3.827 398,819 +0.15(+4.12%)
Apr 02, 2020 4.051 4.176 3.649 3.676 386,837 -0.38(-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.