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, 2020 6.212 6.246 6.025 6.025 231,470 -0.10(-1.69%)
Sep 29, 2020 6.156 6.156 5.935 6.128 72,553 +0.03(+0.45%)
Sep 28, 2020 5.789 6.232 5.789 6.101 269,406 +0.28(+4.88%)
Sep 25, 2020 5.644 5.935 5.637 5.817 122,890 +0.21(+3.83%)
Sep 24, 2020 5.581 5.699 5.536 5.602 92,300 -0.01(-0.12%)
Sep 23, 2020 5.782 5.872 5.568 5.609 119,964 -0.09(-1.58%)
Sep 22, 2020 5.914 5.938 5.678 5.699 95,411 -0.16(-2.72%)
Sep 21, 2020 5.831 5.953 5.817 5.858 110,961 -0.15(-2.42%)
Sep 18, 2020 5.942 6.045 5.934 6.004 145,995 +0.05(+0.81%)
Sep 17, 2020 5.782 6.004 5.734 5.955 161,571 +0.06(+1.06%)
Sep 16, 2020 5.886 5.976 5.865 5.893 73,672 +0.05(+0.83%)
Sep 15, 2020 6.094 6.094 5.824 5.845 129,003 -0.19(-3.21%)
Sep 14, 2020 6.205 6.212 6.011 6.038 221,925 +0.02(+0.35%)
Sep 11, 2020 5.863 6.018 5.856 6.018 190,901 +0.15(+2.64%)
Sep 10, 2020 5.742 5.897 5.742 5.863 186,352 +0.11(+1.87%)
Sep 09, 2020 5.688 5.870 5.661 5.755 124,561 +0.10(+1.79%)
Sep 08, 2020 5.641 5.688 5.540 5.654 118,417 +0.00(+0.00%)
Sep 04, 2020 5.661 5.701 5.489 5.654 117,512 +0.05(+0.96%)
Sep 03, 2020 5.533 5.634 5.486 5.600 189,942 +0.10(+1.84%)
Sep 02, 2020 5.621 5.621 5.439 5.499 166,212 -0.08(-1.45%)
Sep 01, 2020 5.520 5.600 5.425 5.580 138,039 +0.06(+1.10%)
Aug 31, 2020 5.499 5.600 5.492 5.520 88,713 -0.01(-0.12%)
Aug 28, 2020 5.520 5.540 5.462 5.526 122,563 +0.07(+1.36%)
Aug 27, 2020 5.439 5.533 5.439 5.452 118,370 -0.01(-0.12%)
Aug 26, 2020 5.533 5.533 5.425 5.459 48,702 -0.05(-0.98%)
Aug 25, 2020 5.540 5.547 5.452 5.513 95,701 -0.03(-0.49%)
Aug 24, 2020 5.526 5.600 5.452 5.540 129,100 +0.07(+1.35%)
Aug 21, 2020 5.580 5.600 5.284 5.466 251,217 -0.12(-2.17%)
Aug 20, 2020 5.479 5.627 5.466 5.587 125,054 +0.13(+2.34%)
Aug 19, 2020 5.439 5.587 5.432 5.459 107,662 +0.04(+0.75%)
Aug 18, 2020 5.607 5.647 5.392 5.419 187,204 -0.17(-3.01%)
Aug 17, 2020 5.688 5.775 5.587 5.587 132,450 -0.18(-3.04%)
Aug 14, 2020 5.722 5.802 5.708 5.762 60,316 +0.03(+0.47%)
Aug 13, 2020 5.789 5.876 5.708 5.735 164,171 -0.06(-1.05%)
Aug 12, 2020 5.816 5.903 5.755 5.796 99,554 +0.00(+0.00%)
Aug 11, 2020 5.903 5.998 5.762 5.796 171,391 -0.02(-0.35%)
Aug 10, 2020 5.661 5.910 5.654 5.816 170,548 +0.16(+2.86%)
Aug 07, 2020 5.493 5.755 5.472 5.654 260,280 +0.30(+5.53%)
Aug 06, 2020 5.479 5.479 5.345 5.358 89,215 -0.12(-2.21%)
Aug 05, 2020 5.372 5.513 5.372 5.479 95,958 +0.11(+2.01%)
Aug 04, 2020 5.385 5.405 5.311 5.372 137,979 -0.01(-0.13%)
Aug 03, 2020 5.385 5.466 5.244 5.378 358,353 +0.17(+3.23%)
Jul 31, 2020 5.217 5.378 4.921 5.210 475,842 +0.29(+5.88%)
Jul 30, 2020 4.786 4.974 4.786 4.921 135,498 +0.01(+0.27%)
Jul 29, 2020 4.873 4.981 4.806 4.907 186,969 +0.05(+0.97%)
Jul 28, 2020 4.867 4.947 4.820 4.860 109,761 -0.06(-1.23%)
Jul 27, 2020 5.062 5.062 4.779 4.921 283,414 -0.13(-2.66%)
Jul 24, 2020 5.109 5.203 5.048 5.055 131,477 -0.12(-2.34%)
Jul 23, 2020 5.183 5.183 5.021 5.176 131,887 +0.00(+0.00%)
Jul 22, 2020 5.075 5.217 5.062 5.176 99,940 +0.07(+1.32%)
Jul 21, 2020 4.941 5.149 4.894 5.109 297,842 +0.16(+3.27%)
Jul 20, 2020 5.008 5.048 4.941 4.947 119,250 -0.09(-1.74%)
Jul 17, 2020 4.981 5.093 4.981 5.035 153,761 +0.03(+0.54%)
Jul 16, 2020 5.089 5.149 4.934 5.008 256,778 -0.14(-2.75%)
Jul 15, 2020 5.385 5.431 5.001 5.149 428,377 -0.21(-3.89%)
Jul 14, 2020 5.237 5.358 5.163 5.358 260,453 +0.13(+2.58%)
Jul 13, 2020 5.478 5.478 5.178 5.223 425,877 -0.11(-2.08%)
Jul 10, 2020 5.321 5.406 5.256 5.334 179,876 +0.10(+2.00%)
Jul 09, 2020 5.289 5.289 5.093 5.230 153,642 -0.06(-1.11%)
Jul 08, 2020 5.217 5.360 5.197 5.289 187,052 +0.13(+2.53%)
Jul 07, 2020 5.367 5.384 5.145 5.158 245,888 -0.25(-4.70%)
Jul 06, 2020 5.380 5.471 5.263 5.413 230,897 +0.15(+2.85%)
Jul 02, 2020 4.930 5.354 4.910 5.263 299,181 +0.39(+8.03%)
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.