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 (%)
Jul 30, 2021 9.815 9.866 9.527 9.549 104,421 -0.22(-2.27%)
Jul 29, 2021 9.955 9.970 9.741 9.770 72,015 -0.11(-1.12%)
Jul 28, 2021 9.881 9.896 9.822 9.881 81,395 +0.01(+0.07%)
Jul 27, 2021 9.815 9.874 9.786 9.874 70,009 +0.02(+0.22%)
Jul 26, 2021 9.888 9.888 9.756 9.852 68,875 +0.04(+0.37%)
Jul 23, 2021 9.756 9.859 9.749 9.815 73,988 +0.06(+0.60%)
Jul 22, 2021 9.742 9.778 9.654 9.756 60,443 +0.07(+0.76%)
Jul 21, 2021 9.581 9.749 9.522 9.683 146,044 +0.16(+1.69%)
Jul 20, 2021 9.595 9.595 9.320 9.522 111,155 +0.40(+4.34%)
Jul 19, 2021 9.309 9.309 9.035 9.126 148,228 -0.23(-2.43%)
Jul 16, 2021 9.331 9.397 9.280 9.353 52,077 +0.09(+0.95%)
Jul 15, 2021 9.331 9.368 9.207 9.265 102,626 -0.14(-1.48%)
Jul 14, 2021 9.559 9.584 9.368 9.405 65,526 -0.15(-1.53%)
Jul 13, 2021 9.522 9.588 9.441 9.551 90,936 +0.01(+0.15%)
Jul 12, 2021 9.309 9.537 9.309 9.537 63,216 +0.24(+2.60%)
Jul 09, 2021 9.295 9.383 9.163 9.295 86,636 +0.03(+0.32%)
Jul 08, 2021 9.287 9.287 9.060 9.265 70,325 -0.08(-0.86%)
Jul 07, 2021 9.434 9.471 9.287 9.346 46,406 -0.07(-0.70%)
Jul 06, 2021 9.522 9.522 9.335 9.412 78,538 -0.05(-0.54%)
Jul 02, 2021 9.375 9.463 9.325 9.463 49,850 +0.11(+1.18%)
Jul 01, 2021 9.251 9.412 9.251 9.353 62,922 +0.12(+1.35%)
Jun 30, 2021 9.280 9.317 9.199 9.229 97,106 -0.05(-0.55%)
Jun 29, 2021 9.405 9.485 9.273 9.280 100,389 -0.20(-2.06%)
Jun 28, 2021 9.475 9.577 9.432 9.475 91,054 +0.01(+0.15%)
Jun 25, 2021 9.607 9.625 9.454 9.461 69,789 -0.13(-1.37%)
Jun 24, 2021 9.592 9.643 9.519 9.592 50,224 +0.09(+1.00%)
Jun 23, 2021 9.505 9.636 9.497 9.497 39,807 -0.02(-0.23%)
Jun 22, 2021 9.548 9.577 9.461 9.519 66,633 +0.01(+0.08%)
Jun 21, 2021 9.221 9.687 9.221 9.512 84,774 +0.31(+3.40%)
Jun 18, 2021 9.512 9.563 9.199 9.199 158,706 -0.31(-3.22%)
Jun 17, 2021 9.723 9.723 9.483 9.505 82,504 -0.18(-1.88%)
Jun 16, 2021 9.679 9.709 9.618 9.687 67,527 +0.00(+0.00%)
Jun 15, 2021 9.709 9.723 9.608 9.687 89,008 +0.01(+0.15%)
Jun 14, 2021 9.541 9.672 9.541 9.672 111,207 +0.12(+1.30%)
Jun 11, 2021 9.614 9.650 9.541 9.548 65,803 -0.01(-0.15%)
Jun 10, 2021 9.665 9.723 9.556 9.563 88,608 -0.12(-1.28%)
Jun 09, 2021 9.672 9.730 9.592 9.687 58,723 +0.02(+0.23%)
Jun 08, 2021 9.665 9.752 9.585 9.665 94,278 -0.01(-0.15%)
Jun 07, 2021 9.694 9.734 9.636 9.679 78,982 -0.04(-0.45%)
Jun 04, 2021 9.738 9.752 9.577 9.723 84,579 +0.01(+0.07%)
Jun 03, 2021 9.687 9.760 9.687 9.716 68,267 -0.04(-0.37%)
Jun 02, 2021 9.760 9.789 9.694 9.752 103,103 +0.04(+0.45%)
Jun 01, 2021 9.650 9.709 9.592 9.709 111,247 +0.09(+0.98%)
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%)
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.