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 (%)
Feb 26, 2021 8.383 8.614 8.304 8.397 86,495 +0.03(+0.34%)
Feb 25, 2021 8.549 8.635 8.325 8.369 108,753 -0.24(-2.82%)
Feb 24, 2021 8.296 8.662 8.296 8.611 116,239 +0.32(+3.80%)
Feb 23, 2021 8.404 8.404 8.217 8.296 97,912 -0.11(-1.36%)
Feb 22, 2021 8.217 8.497 8.189 8.411 139,675 +0.16(+2.00%)
Feb 19, 2021 8.167 8.275 8.124 8.246 96,870 +0.14(+1.68%)
Feb 18, 2021 8.038 8.110 8.031 8.110 50,433 +0.08(+0.98%)
Feb 17, 2021 8.031 8.110 7.952 8.031 88,543 +0.02(+0.27%)
Feb 16, 2021 7.931 8.060 7.809 8.010 163,688 +0.24(+3.14%)
Feb 12, 2021 7.866 7.866 7.723 7.766 103,011 -0.05(-0.64%)
Feb 11, 2021 7.737 7.902 7.737 7.816 135,845 +0.14(+1.77%)
Feb 10, 2021 7.616 7.773 7.573 7.680 84,942 +0.06(+0.85%)
Feb 09, 2021 7.565 7.702 7.544 7.616 70,050 +0.05(+0.66%)
Feb 08, 2021 7.666 7.759 7.551 7.565 114,457 -0.12(-1.58%)
Feb 05, 2021 7.702 7.838 7.666 7.687 83,609 -0.07(-0.92%)
Feb 04, 2021 7.759 7.809 7.723 7.759 138,775 +0.02(+0.28%)
Feb 03, 2021 7.623 7.788 7.601 7.737 83,251 +0.12(+1.60%)
Feb 02, 2021 7.487 7.687 7.469 7.616 207,970 +0.12(+1.63%)
Feb 01, 2021 7.343 7.565 7.293 7.494 150,698 +0.12(+1.65%)
Jan 29, 2021 7.501 7.666 7.358 7.372 91,147 -0.17(-2.28%)
Jan 28, 2021 7.530 7.687 7.451 7.544 127,790 +0.08(+1.09%)
Jan 27, 2021 7.683 7.761 7.463 7.463 150,645 -0.26(-3.31%)
Jan 26, 2021 7.761 7.818 7.719 7.719 84,046 -0.03(-0.37%)
Jan 25, 2021 7.903 7.989 7.747 7.747 146,102 -0.24(-3.02%)
Jan 22, 2021 8.024 8.110 7.825 7.989 141,120 -0.12(-1.49%)
Jan 21, 2021 7.996 8.159 7.974 8.110 162,793 +0.05(+0.62%)
Jan 20, 2021 7.761 8.067 7.761 8.060 124,826 +0.31(+4.04%)
Jan 19, 2021 7.747 7.818 7.676 7.747 172,681 +0.01(+0.18%)
Jan 15, 2021 7.747 7.754 7.676 7.733 76,962 -0.03(-0.37%)
Jan 14, 2021 7.626 7.818 7.626 7.761 71,052 +0.14(+1.87%)
Jan 13, 2021 7.441 7.655 7.424 7.619 84,490 +0.26(+3.47%)
Jan 12, 2021 7.250 7.392 7.242 7.363 76,670 +0.13(+1.77%)
Jan 11, 2021 7.321 7.392 7.193 7.235 136,656 -0.23(-3.05%)
Jan 08, 2021 7.321 7.463 7.214 7.463 147,592 +0.13(+1.74%)
Jan 07, 2021 7.520 7.591 7.314 7.335 131,000 -0.14(-1.81%)
Jan 06, 2021 7.662 7.811 7.456 7.470 99,245 -0.21(-2.78%)
Jan 05, 2021 7.605 7.811 7.598 7.683 76,991 +0.03(+0.37%)
Jan 04, 2021 7.683 7.768 7.584 7.655 103,524 -0.08(-1.01%)
Dec 31, 2020 7.733 7.733 7.733 177,225 +0.04(+0.46%)
Dec 30, 2020 7.847 7.960 7.592 7.697 177,225 -0.17(-2.17%)
Dec 29, 2020 7.804 7.960 7.719 7.868 192,493 +0.21(+2.79%)
Dec 28, 2020 7.612 7.768 7.612 7.655 133,121 +0.02(+0.28%)
Dec 24, 2020 7.761 7.832 7.633 7.633 83,996 -0.07(-0.92%)
Dec 23, 2020 7.584 7.733 7.584 7.704 189,085 +0.11(+1.50%)
Dec 22, 2020 7.655 7.669 7.534 7.591 88,392 -0.02(-0.28%)
Dec 21, 2020 7.513 7.697 7.493 7.612 130,300 +0.09(+1.23%)
Dec 18, 2020 7.392 7.569 7.349 7.520 125,925 +0.11(+1.54%)
Dec 17, 2020 7.619 7.662 7.349 7.406 268,506 -0.20(-2.62%)
Dec 16, 2020 7.825 7.854 7.605 7.605 138,113 -0.23(-2.90%)
Dec 15, 2020 8.202 8.202 7.740 7.832 274,328 -0.33(-4.01%)
Dec 14, 2020 8.493 8.493 8.138 8.159 204,431 -0.20(-2.38%)
Dec 11, 2020 8.192 8.372 8.137 8.358 183,108 +0.17(+2.03%)
Dec 10, 2020 8.144 8.213 8.033 8.192 129,371 +0.06(+0.77%)
Dec 09, 2020 8.074 8.185 8.047 8.130 160,694 +0.08(+1.03%)
Dec 08, 2020 7.984 8.088 7.950 8.047 121,645 +0.04(+0.52%)
Dec 07, 2020 8.074 8.123 7.943 8.005 225,344 +0.01(+0.17%)
Dec 04, 2020 7.971 8.102 7.922 7.991 107,439 +0.11(+1.41%)
Dec 03, 2020 7.860 7.943 7.825 7.880 113,623 +0.05(+0.62%)
Dec 02, 2020 7.645 7.998 7.583 7.832 165,131 +0.11(+1.43%)
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.