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 (%)
Nov 29, 2019 8.867 8.942 8.860 8.929 103,084 +0.06(+0.63%)
Nov 27, 2019 8.817 8.880 8.805 8.873 125,277 +0.05(+0.59%)
Nov 26, 2019 8.828 8.907 8.791 8.822 194,933 -0.03(-0.35%)
Nov 25, 2019 8.797 8.889 8.772 8.852 155,255 +0.08(+0.91%)
Nov 22, 2019 8.748 8.803 8.674 8.772 229,051 +0.06(+0.64%)
Nov 21, 2019 8.760 8.767 8.674 8.717 111,792 -0.04(-0.42%)
Nov 20, 2019 8.791 8.803 8.735 8.754 114,575 -0.04(-0.42%)
Nov 19, 2019 8.735 8.815 8.729 8.791 114,746 +0.06(+0.71%)
Nov 18, 2019 8.748 8.809 8.711 8.729 121,818 -0.01(-0.07%)
Nov 15, 2019 8.785 8.803 8.674 8.735 141,677 -0.01(-0.07%)
Nov 14, 2019 8.822 8.822 8.724 8.741 118,690 -0.05(-0.56%)
Nov 13, 2019 8.723 8.803 8.698 8.791 129,828 +0.07(+0.78%)
Nov 12, 2019 8.729 8.809 8.717 8.723 156,998 +0.02(+0.28%)
Nov 11, 2019 8.754 8.780 8.686 8.698 143,474 -0.06(-0.63%)
Nov 08, 2019 8.686 8.815 8.680 8.754 278,330 +0.10(+1.14%)
Nov 07, 2019 8.704 8.712 8.606 8.655 189,039 +0.10(+1.23%)
Nov 06, 2019 8.544 8.581 8.525 8.550 124,094 +0.00(+0.00%)
Nov 05, 2019 8.593 8.606 8.544 8.550 88,083 +0.01(+0.14%)
Nov 04, 2019 8.587 8.630 8.538 8.538 129,359 -0.06(-0.65%)
Nov 01, 2019 8.636 8.636 8.562 8.593 142,974 +0.04(+0.51%)
Oct 31, 2019 8.464 8.556 8.445 8.550 100,001 +0.07(+0.87%)
Oct 30, 2019 8.532 8.569 8.433 8.476 103,995 -0.05(-0.56%)
Oct 29, 2019 8.597 8.597 8.511 8.523 130,402 -0.03(-0.36%)
Oct 28, 2019 8.505 8.566 8.498 8.554 132,456 +0.06(+0.72%)
Oct 25, 2019 8.517 8.517 8.444 8.493 99,203 -0.02(-0.22%)
Oct 24, 2019 8.456 8.517 8.420 8.511 126,367 +0.04(+0.51%)
Oct 23, 2019 8.462 8.487 8.401 8.468 119,093 +0.02(+0.22%)
Oct 22, 2019 8.352 8.456 8.352 8.450 96,253 +0.08(+0.95%)
Oct 21, 2019 8.419 8.444 8.346 8.370 98,946 -0.01(-0.07%)
Oct 18, 2019 8.309 8.401 8.260 8.377 119,632 +0.07(+0.81%)
Oct 17, 2019 8.254 8.321 8.214 8.309 87,011 +0.05(+0.59%)
Oct 16, 2019 8.175 8.273 8.132 8.260 132,903 +0.12(+1.43%)
Oct 15, 2019 8.181 8.217 8.125 8.144 122,183 +0.01(+0.08%)
Oct 14, 2019 8.107 8.156 8.095 8.138 69,236 +0.02(+0.30%)
Oct 11, 2019 8.120 8.230 8.107 8.113 120,449 +0.03(+0.38%)
Oct 10, 2019 8.003 8.101 8.003 8.083 118,744 +0.09(+1.15%)
Oct 09, 2019 8.046 8.101 7.991 7.991 102,516 -0.06(-0.68%)
Oct 08, 2019 8.083 8.112 8.040 8.046 100,368 -0.06(-0.68%)
Oct 07, 2019 8.083 8.120 8.040 8.101 95,488 +0.02(+0.23%)
Oct 04, 2019 7.967 8.101 7.967 8.083 101,818 +0.12(+1.46%)
Oct 03, 2019 8.003 8.059 7.924 7.967 217,810 -0.04(-0.46%)
Oct 02, 2019 8.107 8.137 7.954 8.003 237,918 -0.18(-2.17%)
Oct 01, 2019 8.346 8.362 8.126 8.181 201,876 -0.16(-1.91%)
Sep 30, 2019 8.426 8.432 8.303 8.340 158,436 -0.12(-1.45%)
Sep 27, 2019 8.511 8.520 8.407 8.462 148,723 -0.02(-0.26%)
Sep 26, 2019 8.497 8.497 8.454 8.485 124,498 +0.04(+0.50%)
Sep 25, 2019 8.442 8.473 8.375 8.442 165,233 +0.00(+0.00%)
Sep 24, 2019 8.412 8.466 8.382 8.442 148,252 +0.06(+0.72%)
Sep 23, 2019 8.418 8.424 8.351 8.382 122,450 -0.04(-0.43%)
Sep 20, 2019 8.272 8.418 8.272 8.418 154,222 +0.12(+1.46%)
Sep 19, 2019 8.266 8.351 8.266 8.297 124,822 +0.01(+0.07%)
Sep 18, 2019 8.290 8.305 8.242 8.290 65,224 +0.04(+0.52%)
Sep 17, 2019 8.254 8.278 8.199 8.248 121,466 +0.02(+0.22%)
Sep 16, 2019 8.218 8.315 8.193 8.230 154,047 +0.04(+0.52%)
Sep 13, 2019 8.187 8.297 8.179 8.187 130,331 +0.02(+0.30%)
Sep 12, 2019 8.199 8.248 8.145 8.163 105,401 -0.03(-0.37%)
Sep 11, 2019 8.169 8.278 8.139 8.193 149,180 +0.07(+0.90%)
Sep 10, 2019 8.133 8.182 8.096 8.121 133,761 -0.02(-0.22%)
Sep 09, 2019 8.066 8.139 7.999 8.139 121,532 +0.15(+1.90%)
Sep 06, 2019 8.042 8.042 7.920 7.987 210,078 -0.05(-0.68%)
Sep 05, 2019 8.017 8.090 7.993 8.042 95,108 +0.03(+0.38%)
Sep 04, 2019 8.102 8.133 7.987 8.011 170,341 +0.04(+0.53%)
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.