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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021 9.614 9.614 9.516 9.614 137,136 +0.03(+0.30%)
May 27, 2021 9.468 9.585 9.468 9.585 95,147 +0.18(+1.88%)
May 26, 2021 9.342 9.408 9.335 9.408 72,954 +0.07(+0.78%)
May 25, 2021 9.408 9.487 9.299 9.335 128,555 -0.07(-0.77%)
May 24, 2021 9.400 9.429 9.321 9.408 138,141 +0.04(+0.39%)
May 21, 2021 9.371 9.429 9.313 9.371 102,682 +0.03(+0.31%)
May 20, 2021 9.335 9.379 9.285 9.342 28,303 +0.08(+0.86%)
May 19, 2021 9.263 9.321 9.183 9.263 67,283 -0.01(-0.16%)
May 18, 2021 9.364 9.444 9.270 9.277 122,681 -0.12(-1.23%)
May 17, 2021 9.386 9.393 9.263 9.393 67,449 +0.03(+0.31%)
May 14, 2021 9.335 9.379 9.248 9.364 97,198 +0.14(+1.49%)
May 13, 2021 8.959 9.277 8.959 9.227 76,975 +0.25(+2.82%)
May 12, 2021 9.161 9.190 8.934 8.973 122,616 -0.14(-1.59%)
May 11, 2021 9.429 9.444 9.082 9.118 211,325 -0.30(-3.15%)
May 10, 2021 9.552 9.613 9.400 9.415 107,599 -0.16(-1.66%)
May 07, 2021 9.697 9.740 9.545 9.574 63,107 -0.10(-1.05%)
May 06, 2021 9.646 9.726 9.538 9.675 69,917 -0.05(-0.52%)
May 05, 2021 9.617 9.726 9.473 9.726 100,274 +0.23(+2.44%)
May 04, 2021 9.603 9.668 9.473 9.494 102,771 -0.15(-1.58%)
May 03, 2021 9.769 9.813 9.625 9.646 126,253 -0.01(-0.07%)
Apr 30, 2021 9.690 9.799 9.610 9.654 80,701 -0.12(-1.26%)
Apr 29, 2021 9.871 9.871 9.719 9.777 117,688 -0.05(-0.49%)
Apr 28, 2021 9.796 9.846 9.767 9.825 66,400 +0.06(+0.59%)
Apr 27, 2021 9.739 9.839 9.724 9.767 61,251 +0.01(+0.15%)
Apr 26, 2021 9.753 9.818 9.730 9.753 78,183 +0.06(+0.59%)
Apr 23, 2021 9.717 9.818 9.688 9.695 118,596 +0.02(+0.22%)
Apr 22, 2021 9.789 9.825 9.645 9.674 70,939 -0.12(-1.18%)
Apr 21, 2021 9.746 9.825 9.710 9.789 40,929 +0.02(+0.22%)
Apr 20, 2021 9.839 9.839 9.659 9.767 96,921 -0.05(-0.51%)
Apr 19, 2021 9.803 9.875 9.770 9.818 60,748 +0.04(+0.37%)
Apr 16, 2021 9.731 9.846 9.724 9.782 54,640 +0.01(+0.15%)
Apr 15, 2021 9.875 9.890 9.710 9.767 94,709 -0.01(-0.15%)
Apr 14, 2021 9.825 9.846 9.710 9.782 57,089 -0.01(-0.15%)
Apr 13, 2021 9.789 9.854 9.717 9.796 45,045 +0.01(+0.15%)
Apr 12, 2021 9.681 9.803 9.674 9.782 59,159 +0.12(+1.27%)
Apr 09, 2021 9.588 9.760 9.566 9.659 113,035 +0.06(+0.60%)
Apr 08, 2021 9.537 9.616 9.386 9.602 144,557 +0.14(+1.52%)
Apr 07, 2021 9.386 9.480 9.307 9.458 103,283 +0.12(+1.23%)
Apr 06, 2021 9.350 9.401 9.257 9.343 85,121 +0.02(+0.23%)
Apr 05, 2021 9.336 9.336 9.221 9.321 66,846 +0.11(+1.17%)
Apr 01, 2021 9.156 9.329 9.084 9.214 98,019 +0.08(+0.87%)
Mar 31, 2021 9.142 9.178 8.991 9.134 124,496 +0.04(+0.47%)
Mar 30, 2021 8.998 9.185 8.991 9.091 65,952 +0.04(+0.42%)
Mar 29, 2021 9.046 9.167 8.939 9.053 114,280 +0.01(+0.08%)
Mar 26, 2021 9.046 9.067 8.910 9.046 127,499 +0.03(+0.32%)
Mar 25, 2021 8.839 9.060 8.717 9.017 77,013 +0.14(+1.61%)
Mar 24, 2021 8.946 9.081 8.860 8.874 67,198 -0.03(-0.32%)
Mar 23, 2021 8.874 8.989 8.860 8.903 68,352 +0.01(+0.16%)
Mar 22, 2021 8.660 9.003 8.660 8.889 97,508 +0.24(+2.81%)
Mar 19, 2021 8.603 8.789 8.603 8.646 255,557 +0.09(+1.00%)
Mar 18, 2021 8.774 8.849 8.510 8.560 113,562 -0.21(-2.44%)
Mar 17, 2021 8.931 8.981 8.774 8.774 96,490 -0.14(-1.52%)
Mar 16, 2021 9.017 9.017 8.874 8.910 70,039 -0.09(-1.03%)
Mar 15, 2021 9.031 9.139 8.981 9.003 120,252 -0.03(-0.32%)
Mar 12, 2021 8.903 9.132 8.864 9.031 95,449 +0.05(+0.56%)
Mar 11, 2021 8.946 9.039 8.903 8.981 135,070 +0.11(+1.21%)
Mar 10, 2021 9.074 9.103 8.854 8.874 91,574 -0.13(-1.43%)
Mar 09, 2021 8.731 9.060 8.646 9.003 146,069 +0.29(+3.36%)
Mar 08, 2021 8.331 8.746 8.217 8.710 243,013 +0.27(+3.22%)
Mar 05, 2021 8.453 8.574 7.981 8.438 225,327 -0.09(-1.01%)
Mar 04, 2021 8.567 8.660 8.374 8.524 101,481 -0.09(-1.08%)
Mar 03, 2021 8.453 8.617 8.446 8.617 79,270 +0.22(+2.64%)
Mar 02, 2021 8.467 8.546 8.396 8.396 123,357 -0.06(-0.68%)
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.