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 (%)
Dec 31, 2019 8.961 8.992 8.923 8.923 141,606 -0.04(-0.42%)
Dec 30, 2019 9.036 9.055 8.911 8.961 228,711 -0.04(-0.40%)
Dec 27, 2019 9.040 9.040 8.959 8.997 207,819 +0.01(+0.07%)
Dec 26, 2019 8.978 9.022 8.953 8.990 207,787 +0.03(+0.35%)
Dec 24, 2019 8.941 8.990 8.928 8.959 72,809 +0.03(+0.35%)
Dec 23, 2019 8.922 8.978 8.903 8.928 151,428 +0.02(+0.21%)
Dec 20, 2019 8.959 9.022 8.847 8.910 310,845 -0.07(-0.76%)
Dec 19, 2019 8.959 9.053 8.941 8.978 294,120 +0.04(+0.49%)
Dec 18, 2019 8.959 8.978 8.934 8.934 114,283 -0.03(-0.35%)
Dec 17, 2019 8.990 9.022 8.872 8.966 276,019 -0.02(-0.21%)
Dec 16, 2019 8.959 9.090 8.959 8.984 246,342 +0.04(+0.42%)
Dec 13, 2019 8.959 8.978 8.903 8.947 221,159 +0.01(+0.07%)
Dec 12, 2019 8.903 8.972 8.885 8.941 172,609 +0.07(+0.84%)
Dec 11, 2019 8.947 8.953 8.866 8.866 152,762 -0.06(-0.70%)
Dec 10, 2019 8.903 8.934 8.866 8.928 105,052 +0.01(+0.14%)
Dec 09, 2019 8.847 8.959 8.847 8.916 91,148 +0.02(+0.21%)
Dec 06, 2019 8.891 8.897 8.841 8.897 124,241 +0.05(+0.56%)
Dec 05, 2019 8.866 8.903 8.810 8.847 120,464 -0.01(-0.07%)
Dec 04, 2019 8.872 8.903 8.829 8.854 119,387 -0.02(-0.21%)
Dec 03, 2019 8.872 8.897 8.773 8.872 173,933 -0.01(-0.07%)
Dec 02, 2019 8.934 8.959 8.854 8.878 248,197 -0.06(-0.63%)
Nov 29, 2019 8.872 8.947 8.865 8.934 103,025 +0.06(+0.63%)
Nov 27, 2019 8.822 8.885 8.810 8.878 125,206 +0.05(+0.59%)
Nov 26, 2019 8.833 8.913 8.796 8.827 194,822 -0.03(-0.35%)
Nov 25, 2019 8.802 8.895 8.777 8.857 155,166 +0.08(+0.91%)
Nov 22, 2019 8.753 8.808 8.678 8.777 228,920 +0.06(+0.64%)
Nov 21, 2019 8.765 8.772 8.678 8.722 111,728 -0.04(-0.42%)
Nov 20, 2019 8.796 8.808 8.740 8.759 114,510 -0.04(-0.42%)
Nov 19, 2019 8.740 8.820 8.734 8.796 114,680 +0.06(+0.71%)
Nov 18, 2019 8.753 8.814 8.716 8.734 121,749 -0.01(-0.07%)
Nov 15, 2019 8.790 8.808 8.678 8.740 141,596 -0.01(-0.07%)
Nov 14, 2019 8.827 8.827 8.729 8.746 118,622 -0.05(-0.56%)
Nov 13, 2019 8.728 8.808 8.703 8.796 129,754 +0.07(+0.78%)
Nov 12, 2019 8.734 8.814 8.722 8.728 156,908 +0.02(+0.28%)
Nov 11, 2019 8.759 8.785 8.691 8.703 143,392 -0.06(-0.63%)
Nov 08, 2019 8.691 8.820 8.685 8.759 278,171 +0.10(+1.14%)
Nov 07, 2019 8.709 8.717 8.611 8.660 188,931 +0.10(+1.23%)
Nov 06, 2019 8.549 8.586 8.530 8.555 124,023 +0.00(+0.00%)
Nov 05, 2019 8.598 8.611 8.549 8.555 88,033 +0.01(+0.14%)
Nov 04, 2019 8.592 8.635 8.543 8.543 129,285 -0.06(-0.65%)
Nov 01, 2019 8.641 8.641 8.567 8.598 142,893 +0.04(+0.51%)
Oct 31, 2019 8.469 8.561 8.450 8.555 99,944 +0.07(+0.87%)
Oct 30, 2019 8.537 8.574 8.438 8.481 103,936 -0.05(-0.56%)
Oct 29, 2019 8.602 8.602 8.516 8.528 130,328 -0.03(-0.36%)
Oct 28, 2019 8.510 8.571 8.503 8.559 132,381 +0.06(+0.72%)
Oct 25, 2019 8.522 8.522 8.449 8.498 99,146 -0.02(-0.22%)
Oct 24, 2019 8.461 8.522 8.425 8.516 126,295 +0.04(+0.51%)
Oct 23, 2019 8.467 8.492 8.406 8.473 119,025 +0.02(+0.22%)
Oct 22, 2019 8.357 8.461 8.357 8.455 96,198 +0.08(+0.95%)
Oct 21, 2019 8.424 8.449 8.351 8.375 98,890 -0.01(-0.07%)
Oct 18, 2019 8.314 8.406 8.265 8.381 119,564 +0.07(+0.81%)
Oct 17, 2019 8.259 8.326 8.219 8.314 86,961 +0.05(+0.59%)
Oct 16, 2019 8.179 8.277 8.136 8.265 132,827 +0.12(+1.43%)
Oct 15, 2019 8.185 8.222 8.129 8.149 122,113 +0.01(+0.08%)
Oct 14, 2019 8.112 8.161 8.099 8.143 69,196 +0.02(+0.30%)
Oct 11, 2019 8.124 8.234 8.112 8.118 120,380 +0.03(+0.38%)
Oct 10, 2019 8.008 8.106 8.008 8.087 118,677 +0.09(+1.15%)
Oct 09, 2019 8.051 8.106 7.996 7.996 102,457 -0.06(-0.68%)
Oct 08, 2019 8.087 8.117 8.045 8.051 100,311 -0.06(-0.68%)
Oct 07, 2019 8.087 8.124 8.045 8.106 95,433 +0.02(+0.23%)
Oct 04, 2019 7.971 8.106 7.971 8.087 101,760 +0.12(+1.46%)
Oct 03, 2019 8.008 8.063 7.928 7.971 217,686 -0.04(-0.46%)
Oct 02, 2019 8.112 8.142 7.959 8.008 237,782 -0.18(-2.17%)
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.