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 (%)
Aug 31, 2022 11.17 11.29 11.14 11.21 56,342 +0.12(+1.04%)
Aug 30, 2022 11.23 11.35 11.09 11.09 44,901 -0.18(-1.59%)
Aug 29, 2022 11.19 11.38 11.19 11.27 47,853 -0.03(-0.29%)
Aug 26, 2022 11.35 11.35 11.18 11.30 33,039 -0.05(-0.43%)
Aug 25, 2022 11.34 11.37 11.30 11.35 25,663 +0.09(+0.80%)
Aug 24, 2022 11.26 11.36 11.18 11.26 41,722 +0.06(+0.51%)
Aug 23, 2022 11.21 11.29 11.15 11.21 56,749 +0.03(+0.29%)
Aug 22, 2022 11.17 11.19 11.06 11.17 44,491 +0.00(+0.00%)
Aug 19, 2022 11.25 11.34 11.16 11.17 44,461 -0.18(-1.59%)
Aug 18, 2022 11.34 11.43 11.20 11.35 56,632 +0.10(+0.88%)
Aug 17, 2022 11.51 11.56 11.19 11.25 67,230 -0.25(-2.21%)
Aug 16, 2022 11.60 11.60 11.39 11.51 69,145 -0.05(-0.43%)
Aug 15, 2022 11.39 11.63 11.25 11.56 129,811 +0.25(+2.25%)
Aug 12, 2022 11.12 11.32 11.12 11.30 57,321 +0.18(+1.62%)
Aug 11, 2022 11.03 11.15 11.03 11.12 43,107 +0.08(+0.74%)
Aug 10, 2022 10.93 11.07 10.90 11.04 44,549 +0.11(+1.05%)
Aug 09, 2022 11.07 11.14 10.82 10.93 99,868 -0.05(-0.45%)
Aug 08, 2022 10.94 11.10 10.94 10.98 31,022 +0.01(+0.07%)
Aug 05, 2022 10.80 11.04 10.80 10.97 33,776 +0.08(+0.75%)
Aug 04, 2022 10.92 11.10 10.79 10.88 60,806 -0.17(-1.56%)
Aug 03, 2022 11.02 11.11 10.92 11.06 43,946 +0.14(+1.28%)
Aug 02, 2022 10.97 10.98 10.84 10.92 41,743 -0.04(-0.37%)
Aug 01, 2022 10.92 11.00 10.84 10.96 61,624 -0.02(-0.22%)
Jul 29, 2022 10.89 11.07 10.89 10.98 67,537 +0.01(+0.08%)
Jul 28, 2022 10.75 11.02 10.75 10.98 102,125 +0.18(+1.70%)
Jul 27, 2022 10.64 10.89 10.54 10.79 119,144 +0.20(+1.92%)
Jul 26, 2022 10.47 10.65 10.44 10.59 98,004 +0.15(+1.40%)
Jul 25, 2022 10.41 10.48 10.35 10.44 72,365 +0.09(+0.87%)
Jul 22, 2022 10.42 10.47 10.27 10.35 56,787 -0.03(-0.31%)
Jul 21, 2022 10.37 10.39 10.20 10.39 35,088 +0.07(+0.63%)
Jul 20, 2022 10.22 10.38 10.18 10.32 70,453 +0.13(+1.28%)
Jul 19, 2022 10.09 10.21 10.05 10.19 33,648 +0.20(+1.95%)
Jul 18, 2022 9.921 10.25 9.921 9.994 88,180 +0.08(+0.82%)
Jul 15, 2022 9.937 9.978 9.710 9.913 76,184 +0.22(+2.27%)
Jul 14, 2022 9.734 9.796 9.612 9.693 54,332 -0.14(-1.41%)
Jul 13, 2022 9.653 9.921 9.653 9.832 39,406 +0.07(+0.75%)
Jul 12, 2022 9.832 9.913 9.742 9.758 44,915 -0.07(-0.75%)
Jul 11, 2022 9.807 10.04 9.775 9.832 63,964 +0.02(+0.17%)
Jul 08, 2022 10.03 10.05 9.789 9.815 30,956 -0.17(-1.71%)
Jul 07, 2022 9.628 9.999 9.604 9.986 140,515 +0.48(+5.05%)
Jul 06, 2022 9.449 9.579 9.368 9.506 61,209 -0.02(-0.26%)
Jul 05, 2022 9.327 9.531 9.229 9.531 54,489 +0.22(+2.36%)
Jul 01, 2022 9.067 9.376 9.067 9.311 34,807 +0.25(+2.79%)
Jun 30, 2022 8.993 9.107 8.969 9.058 42,420 -0.06(-0.62%)
Jun 29, 2022 9.425 9.470 9.034 9.115 93,613 -0.25(-2.67%)
Jun 28, 2022 9.607 9.708 9.284 9.365 90,667 -0.11(-1.19%)
Jun 27, 2022 9.196 9.519 9.139 9.478 90,630 +0.27(+2.98%)
Jun 24, 2022 9.172 9.333 9.139 9.204 50,045 +0.11(+1.24%)
Jun 23, 2022 9.156 9.204 9.059 9.091 36,604 -0.02(-0.18%)
Jun 22, 2022 9.051 9.201 9.051 9.107 76,404 -0.01(-0.09%)
Jun 21, 2022 9.147 9.284 9.010 9.115 80,034 -0.02(-0.18%)
Jun 17, 2022 8.906 9.306 8.882 9.131 117,216 +0.03(+0.35%)
Jun 16, 2022 9.430 9.591 9.067 9.099 208,132 -0.53(-5.52%)
Jun 15, 2022 9.510 9.776 9.471 9.631 91,864 +0.21(+2.22%)
Jun 14, 2022 9.816 9.832 9.397 9.421 186,577 -0.24(-2.50%)
Jun 13, 2022 9.929 9.929 9.558 9.663 166,340 -0.44(-4.39%)
Jun 10, 2022 9.857 10.11 9.857 10.11 106,290 +0.14(+1.37%)
Jun 09, 2022 10.20 10.21 9.945 9.970 65,225 -0.21(-2.06%)
Jun 08, 2022 10.21 10.25 10.10 10.18 75,777 -0.02(-0.16%)
Jun 07, 2022 10.16 10.28 10.13 10.20 52,705 -0.05(-0.47%)
Jun 06, 2022 10.32 10.34 10.16 10.24 53,902 +0.02(+0.24%)
Jun 03, 2022 10.26 10.33 10.13 10.22 47,069 -0.02(-0.24%)
Jun 02, 2022 10.28 10.36 10.15 10.24 78,381 -0.13(-1.24%)
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.