Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.18 +0.03 (+0.23%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.24 12.38 12.19 12.27 119,964 +0.06(+0.47%)
Nov 29, 2023 12.34 12.42 12.19 12.21 130,167 -0.11(-0.91%)
Nov 28, 2023 12.31 12.35 12.25 12.33 134,756 +0.05(+0.39%)
Nov 27, 2023 12.31 12.39 12.22 12.28 104,823 -0.01(-0.08%)
Nov 24, 2023 12.33 12.37 12.27 12.29 65,156 +0.06(+0.47%)
Nov 22, 2023 12.22 12.29 12.16 12.23 92,405 +0.07(+0.55%)
Nov 21, 2023 12.21 12.30 12.15 12.16 75,169 -0.01(-0.08%)
Nov 20, 2023 12.14 12.24 12.12 12.17 99,969 +0.07(+0.55%)
Nov 17, 2023 12.12 12.18 12.06 12.11 117,151 +0.05(+0.39%)
Nov 16, 2023 12.29 12.35 12.04 12.06 98,111 -0.23(-1.86%)
Nov 15, 2023 12.28 12.39 12.21 12.29 126,631 +0.15(+1.25%)
Nov 14, 2023 12.23 12.29 12.08 12.14 127,483 +0.09(+0.79%)
Nov 13, 2023 11.86 12.10 11.86 12.04 101,171 +0.14(+1.20%)
Nov 10, 2023 11.84 11.95 11.81 11.90 85,301 +0.07(+0.56%)
Nov 09, 2023 11.87 12.21 11.83 11.83 110,388 +0.02(+0.16%)
Nov 08, 2023 12.35 12.35 11.73 11.81 225,572 -0.59(-4.75%)
Nov 07, 2023 12.43 12.49 12.33 12.40 67,142 -0.08(-0.61%)
Nov 06, 2023 12.71 12.71 12.45 12.48 110,452 -0.15(-1.20%)
Nov 03, 2023 12.43 12.70 12.42 12.63 95,443 +0.29(+2.31%)
Nov 02, 2023 12.03 12.45 12.03 12.34 169,204 +0.38(+3.18%)
Nov 01, 2023 11.84 12.04 11.81 11.96 111,929 +0.09(+0.72%)
Oct 31, 2023 11.80 11.91 11.76 11.88 90,406 +0.12(+1.05%)
Oct 30, 2023 11.76 11.82 11.59 11.76 135,067 +0.16(+1.34%)
Oct 27, 2023 11.84 11.93 11.54 11.60 153,807 -0.23(-1.99%)
Oct 26, 2023 11.96 12.09 11.78 11.83 118,103 -0.11(-0.94%)
Oct 25, 2023 12.13 12.22 11.91 11.95 135,052 -0.21(-1.70%)
Oct 24, 2023 12.12 12.28 12.12 12.15 67,410 +0.07(+0.54%)
Oct 23, 2023 12.37 12.41 12.03 12.09 187,094 -0.28(-2.28%)
Oct 20, 2023 12.55 12.67 12.37 12.37 94,860 -0.24(-1.87%)
Oct 19, 2023 12.76 12.79 12.59 12.61 135,632 -0.15(-1.18%)
Oct 18, 2023 12.88 12.94 12.74 12.76 79,639 -0.15(-1.17%)
Oct 17, 2023 12.82 12.94 12.78 12.91 95,110 +0.09(+0.73%)
Oct 16, 2023 12.68 12.82 12.62 12.81 114,109 +0.24(+1.94%)
Oct 13, 2023 12.59 12.62 12.48 12.57 114,718 +0.08(+0.60%)
Oct 12, 2023 12.62 12.66 12.47 12.49 112,844 -0.09(-0.75%)
Oct 11, 2023 12.74 12.75 12.53 12.59 210,767 -0.12(-0.96%)
Oct 10, 2023 12.63 12.80 12.63 12.71 100,248 +0.14(+1.12%)
Oct 09, 2023 12.39 12.62 12.39 12.57 77,799 +0.21(+1.67%)
Oct 06, 2023 12.18 12.43 12.17 12.36 99,337 +0.04(+0.31%)
Oct 05, 2023 12.16 12.37 12.16 12.32 120,131 +0.11(+0.92%)
Oct 04, 2023 12.47 12.57 12.10 12.21 397,412 -0.27(-2.18%)
Oct 03, 2023 12.66 12.72 12.44 12.48 397,463 -0.24(-1.85%)
Oct 02, 2023 12.78 12.87 12.64 12.72 441,015 -0.07(-0.51%)
Sep 29, 2023 12.98 13.06 12.76 12.78 213,654 -0.09(-0.73%)
Sep 28, 2023 12.82 12.94 12.78 12.88 317,460 +0.08(+0.61%)
Sep 27, 2023 12.84 12.92 12.74 12.80 266,335 +0.07(+0.59%)
Sep 26, 2023 13.10 13.10 12.70 12.73 400,334 -0.35(-2.70%)
Sep 25, 2023 13.10 13.13 13.02 13.08 261,388 +0.00(+0.00%)
Sep 22, 2023 13.06 13.21 13.03 13.08 128,206 +0.07(+0.57%)
Sep 21, 2023 13.10 13.12 12.99 13.00 131,311 -0.13(-0.99%)
Sep 20, 2023 13.27 13.27 13.05 13.14 198,008 -0.11(-0.84%)
Sep 19, 2023 13.22 13.26 13.12 13.25 526,415 +0.07(+0.57%)
Sep 18, 2023 12.93 13.27 12.88 13.17 1,809,618 +0.23(+1.80%)
Sep 15, 2023 13.05 13.05 12.91 12.94 349,957 -0.04(-0.29%)
Sep 14, 2023 13.08 13.08 12.95 12.98 185,696 +0.00(+0.00%)
Sep 13, 2023 13.05 13.08 12.96 12.98 114,185 -0.03(-0.22%)
Sep 12, 2023 13.00 13.04 12.94 13.00 60,401 -0.01(-0.07%)
Sep 11, 2023 12.94 13.05 12.94 13.01 95,827 +0.04(+0.29%)
Sep 08, 2023 12.99 13.03 12.90 12.98 114,864 -0.01(-0.07%)
Sep 07, 2023 12.85 13.02 12.81 12.99 62,190 +0.19(+1.45%)
Sep 06, 2023 12.86 12.88 12.71 12.80 77,501 -0.07(-0.51%)
Sep 05, 2023 12.99 13.03 12.86 12.87 75,024 -0.14(-1.07%)
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.