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

Stellus Capital Investment Cor (NY: SCM )

14.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2020 5.220 5.381 4.923 5.213 475,571 +0.29(+5.88%)
Jul 30, 2020 4.789 4.977 4.789 4.923 135,421 +0.01(+0.27%)
Jul 29, 2020 4.876 4.984 4.809 4.910 186,862 +0.05(+0.97%)
Jul 28, 2020 4.869 4.950 4.822 4.863 109,699 -0.06(-1.23%)
Jul 27, 2020 5.065 5.065 4.782 4.923 283,252 -0.13(-2.66%)
Jul 24, 2020 5.112 5.206 5.051 5.058 131,401 -0.12(-2.34%)
Jul 23, 2020 5.186 5.186 5.024 5.179 131,811 +0.00(+0.00%)
Jul 22, 2020 5.078 5.220 5.065 5.179 99,883 +0.07(+1.32%)
Jul 21, 2020 4.944 5.152 4.896 5.112 297,672 +0.16(+3.27%)
Jul 20, 2020 5.011 5.051 4.944 4.950 119,182 -0.09(-1.74%)
Jul 17, 2020 4.984 5.096 4.984 5.038 153,673 +0.03(+0.54%)
Jul 16, 2020 5.092 5.152 4.937 5.011 256,631 -0.14(-2.75%)
Jul 15, 2020 5.388 5.434 5.004 5.152 428,132 -0.21(-3.89%)
Jul 14, 2020 5.240 5.361 5.166 5.361 260,305 +0.13(+2.58%)
Jul 13, 2020 5.481 5.481 5.181 5.226 425,634 -0.11(-2.08%)
Jul 10, 2020 5.324 5.409 5.259 5.337 179,774 +0.10(+2.00%)
Jul 09, 2020 5.292 5.292 5.096 5.233 153,554 -0.06(-1.11%)
Jul 08, 2020 5.220 5.363 5.200 5.292 186,945 +0.13(+2.53%)
Jul 07, 2020 5.370 5.388 5.148 5.161 245,748 -0.25(-4.70%)
Jul 06, 2020 5.383 5.474 5.266 5.416 230,765 +0.15(+2.85%)
Jul 02, 2020 4.933 5.357 4.913 5.266 299,010 +0.39(+8.03%)
Jul 01, 2020 4.731 4.920 4.697 4.874 302,816 +0.12(+2.61%)
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%)
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.