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 (%)
Oct 31, 2018 6.914 6.942 6.858 6.858 144,341 -0.02(-0.24%)
Oct 30, 2018 6.858 6.936 6.836 6.875 97,051 +0.06(+0.85%)
Oct 29, 2018 6.850 6.889 6.800 6.817 62,376 +0.02(+0.24%)
Oct 26, 2018 6.884 6.917 6.778 6.800 83,652 -0.15(-2.15%)
Oct 25, 2018 6.889 6.950 6.462 6.950 312,357 +0.05(+0.72%)
Oct 24, 2018 6.978 6.978 6.878 6.900 67,547 -0.08(-1.19%)
Oct 23, 2018 7.000 7.016 6.914 6.983 73,354 -0.08(-1.10%)
Oct 22, 2018 7.083 7.117 7.035 7.061 121,382 -0.02(-0.31%)
Oct 19, 2018 7.205 7.233 6.933 7.083 270,608 -0.13(-1.77%)
Oct 18, 2018 7.227 7.244 7.150 7.211 57,786 -0.01(-0.08%)
Oct 17, 2018 7.222 7.244 7.183 7.216 98,825 -0.01(-0.15%)
Oct 16, 2018 7.161 7.255 7.139 7.227 87,744 +0.07(+1.01%)
Oct 15, 2018 7.161 7.205 7.155 7.155 74,430 -0.01(-0.08%)
Oct 12, 2018 7.216 7.239 7.133 7.161 111,236 +0.03(+0.47%)
Oct 11, 2018 7.349 7.361 7.100 7.128 256,073 -0.24(-3.24%)
Oct 10, 2018 7.438 7.488 7.355 7.366 83,365 -0.07(-0.97%)
Oct 09, 2018 7.388 7.444 7.388 7.438 94,720 +0.01(+0.07%)
Oct 08, 2018 7.410 7.488 7.410 7.433 109,007 -0.01(-0.07%)
Oct 05, 2018 7.455 7.460 7.405 7.438 117,365 -0.02(-0.22%)
Oct 04, 2018 7.560 7.560 7.399 7.455 183,936 -0.10(-1.32%)
Oct 03, 2018 7.532 7.594 7.532 7.555 107,049 +0.02(+0.29%)
Oct 02, 2018 7.544 7.584 7.516 7.532 97,770 -0.02(-0.22%)
Oct 01, 2018 7.566 7.588 7.532 7.549 130,838 -0.02(-0.22%)
Sep 28, 2018 7.660 7.682 7.560 7.566 132,149 -0.09(-1.16%)
Sep 27, 2018 7.588 7.682 7.561 7.655 151,802 +0.06(+0.75%)
Sep 26, 2018 7.652 7.652 7.597 7.597 109,205 -0.06(-0.72%)
Sep 25, 2018 7.652 7.669 7.608 7.652 130,804 +0.01(+0.14%)
Sep 24, 2018 7.663 7.696 7.625 7.641 94,038 -0.02(-0.29%)
Sep 21, 2018 7.619 7.691 7.581 7.663 124,517 +0.06(+0.72%)
Sep 20, 2018 7.652 7.658 7.608 7.608 98,630 -0.04(-0.58%)
Sep 19, 2018 7.647 7.663 7.625 7.652 69,911 +0.02(+0.29%)
Sep 18, 2018 7.641 7.669 7.597 7.630 87,790 -0.01(-0.07%)
Sep 17, 2018 7.509 7.636 7.509 7.636 113,872 +0.12(+1.61%)
Sep 14, 2018 7.647 7.647 7.504 7.515 119,063 -0.12(-1.51%)
Sep 13, 2018 7.553 7.702 7.548 7.630 178,561 +0.08(+1.09%)
Sep 12, 2018 7.482 7.575 7.432 7.548 120,408 +0.08(+1.03%)
Sep 11, 2018 7.542 7.548 7.465 7.471 93,293 -0.09(-1.16%)
Sep 10, 2018 7.493 7.581 7.448 7.559 186,573 +0.08(+1.10%)
Sep 07, 2018 7.427 7.482 7.399 7.476 82,526 +0.04(+0.52%)
Sep 06, 2018 7.427 7.443 7.375 7.438 54,203 +0.00(+0.00%)
Sep 05, 2018 7.383 7.449 7.344 7.438 107,797 +0.04(+0.60%)
Sep 04, 2018 7.399 7.399 7.339 7.394 108,569 +0.01(+0.15%)
Aug 31, 2018 7.383 7.383 7.383 0 -0.12(-1.61%)
Aug 30, 2018 7.553 7.553 7.476 7.504 102,298 -0.04(-0.49%)
Aug 29, 2018 7.508 7.540 7.480 7.540 121,466 +0.05(+0.73%)
Aug 28, 2018 7.491 7.502 7.469 7.486 80,877 -0.01(-0.07%)
Aug 27, 2018 7.524 7.546 7.459 7.491 88,679 -0.03(-0.44%)
Aug 24, 2018 7.529 7.529 7.486 7.524 81,009 +0.02(+0.22%)
Aug 23, 2018 7.551 7.551 7.480 7.508 138,342 -0.03(-0.43%)
Aug 22, 2018 7.557 7.562 7.529 7.540 124,014 -0.02(-0.29%)
Aug 21, 2018 7.535 7.575 7.529 7.562 105,191 +0.01(+0.07%)
Aug 20, 2018 7.568 7.584 7.524 7.557 116,076 -0.01(-0.14%)
Aug 17, 2018 7.540 7.579 7.497 7.568 131,411 +0.02(+0.29%)
Aug 16, 2018 7.584 7.584 7.524 7.546 118,534 -0.03(-0.36%)
Aug 15, 2018 7.584 7.595 7.540 7.573 100,598 -0.02(-0.22%)
Aug 14, 2018 7.508 7.606 7.475 7.590 160,877 +0.08(+1.09%)
Aug 13, 2018 7.464 7.508 7.438 7.508 280,961 +0.09(+1.18%)
Aug 10, 2018 7.437 7.464 7.366 7.420 151,938 +0.00(+0.00%)
Aug 09, 2018 7.322 7.497 7.322 7.420 282,101 +0.14(+1.87%)
Aug 08, 2018 7.251 7.395 7.251 7.284 164,165 +0.03(+0.45%)
Aug 07, 2018 7.202 7.257 7.202 7.251 126,387 +0.06(+0.83%)
Aug 06, 2018 7.246 7.246 7.126 7.191 98,849 -0.01(-0.15%)
Aug 03, 2018 7.142 7.224 7.142 7.202 123,530 +0.04(+0.61%)
Aug 02, 2018 7.120 7.169 7.104 7.158 97,949 +0.03(+0.38%)
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.