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 UNCHANGED
Streaming Delayed 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, 2021 9.996 10.10 9.966 9.966 81,828 -0.01(-0.08%)
Dec 30, 2021 9.989 10.02 9.897 9.973 60,650 +0.02(+0.15%)
Dec 29, 2021 10.09 10.10 9.912 9.958 71,516 -0.11(-1.06%)
Dec 28, 2021 10.03 10.09 9.992 10.07 33,954 +0.05(+0.46%)
Dec 27, 2021 9.973 10.03 9.904 10.02 62,370 +0.09(+0.93%)
Dec 23, 2021 9.667 9.954 9.667 9.927 103,334 +0.28(+2.94%)
Dec 22, 2021 9.407 9.709 9.407 9.644 60,610 +0.16(+1.69%)
Dec 21, 2021 9.346 9.629 9.323 9.483 138,917 +0.01(+0.08%)
Dec 20, 2021 9.621 9.621 9.261 9.476 130,108 -0.18(-1.82%)
Dec 17, 2021 9.820 9.847 9.614 9.652 98,070 -0.17(-1.71%)
Dec 16, 2021 10.02 10.04 9.820 9.820 84,325 -0.14(-1.38%)
Dec 15, 2021 9.881 10.10 9.808 9.958 101,442 +0.03(+0.26%)
Dec 14, 2021 9.796 9.949 9.704 9.932 114,612 +0.19(+1.95%)
Dec 13, 2021 10.21 10.21 9.704 9.742 198,174 -0.37(-3.68%)
Dec 10, 2021 10.18 10.21 10.03 10.11 35,692 -0.01(-0.08%)
Dec 09, 2021 10.03 10.26 9.917 10.12 123,735 +0.00(+0.00%)
Dec 08, 2021 9.841 10.16 9.841 10.12 142,483 +0.12(+1.22%)
Dec 07, 2021 10.06 10.06 9.872 10.00 106,710 +0.07(+0.69%)
Dec 06, 2021 10.05 10.05 9.689 9.932 160,527 +0.07(+0.69%)
Dec 03, 2021 10.21 10.21 9.864 9.864 59,879 -0.30(-2.99%)
Dec 02, 2021 10.11 10.29 10.09 10.17 47,698 +0.09(+0.91%)
Dec 01, 2021 10.26 10.34 10.05 10.08 69,135 +0.01(+0.08%)
Nov 30, 2021 10.37 10.44 9.735 10.07 228,406 -0.38(-3.64%)
Nov 29, 2021 10.50 10.58 10.43 10.45 56,325 +0.05(+0.46%)
Nov 26, 2021 10.45 10.49 10.19 10.40 135,256 -0.18(-1.71%)
Nov 24, 2021 10.67 10.69 10.58 10.58 48,473 -0.08(-0.71%)
Nov 23, 2021 10.54 10.68 10.53 10.66 63,622 +0.13(+1.22%)
Nov 22, 2021 10.49 10.62 10.49 10.53 129,180 +0.01(+0.07%)
Nov 19, 2021 10.44 10.61 10.44 10.52 87,809 +0.08(+0.72%)
Nov 18, 2021 10.63 10.51 10.45 10.45 141,699 -0.20(-1.84%)
Nov 17, 2021 10.77 10.78 10.62 10.64 97,782 -0.09(-0.84%)
Nov 16, 2021 10.80 10.86 10.70 10.73 118,136 +0.00(+0.00%)
Nov 15, 2021 10.80 10.88 10.66 10.73 141,423 -0.14(-1.25%)
Nov 12, 2021 10.86 10.94 10.64 10.87 270,051 -0.02(-0.14%)
Nov 11, 2021 10.83 11.13 10.83 10.88 106,587 +0.05(+0.49%)
Nov 10, 2021 11.06 10.82 10.83 97,395 -0.23(-2.05%)
Nov 09, 2021 10.83 11.11 10.77 11.06 212,658 +0.18(+1.67%)
Nov 08, 2021 10.76 10.91 10.72 10.88 113,888 +0.14(+1.26%)
Nov 05, 2021 10.57 10.76 10.57 10.74 115,572 +0.22(+2.08%)
Nov 04, 2021 10.37 10.52 10.37 10.52 184,629 +0.21(+2.05%)
Nov 03, 2021 10.43 10.49 10.30 10.31 102,505 -0.14(-1.37%)
Nov 02, 2021 10.65 10.72 10.45 10.45 84,836 -0.20(-1.84%)
Nov 01, 2021 10.57 10.65 10.50 10.65 144,979 +0.15(+1.44%)
Oct 29, 2021 10.43 10.52 10.31 10.50 92,639 -0.03(-0.29%)
Oct 28, 2021 10.35 10.55 10.35 10.53 87,975 +0.12(+1.11%)
Oct 27, 2021 10.38 10.44 10.32 10.41 72,891 +0.08(+0.80%)
Oct 26, 2021 10.43 10.29 10.33 65,815 -0.10(-1.01%)
Oct 25, 2021 10.32 10.44 10.32 10.44 68,295 +0.10(+1.02%)
Oct 22, 2021 10.42 10.45 10.31 10.33 64,594 -0.07(-0.65%)
Oct 21, 2021 10.38 10.47 10.37 10.40 78,940 +0.02(+0.14%)
Oct 20, 2021 10.23 10.46 10.23 10.38 102,206 +0.10(+1.02%)
Oct 19, 2021 10.20 10.35 10.01 10.28 80,876 +0.11(+1.11%)
Oct 18, 2021 10.11 10.19 10.02 10.17 111,348 +0.07(+0.74%)
Oct 15, 2021 10.05 10.18 9.911 10.09 102,886 +0.14(+1.43%)
Oct 14, 2021 10.05 10.06 9.919 9.949 80,868 +0.01(+0.08%)
Oct 13, 2021 9.911 10.01 9.833 9.941 83,535 +0.05(+0.53%)
Oct 12, 2021 9.814 9.889 9.776 9.889 83,163 +0.06(+0.61%)
Oct 11, 2021 9.874 9.956 9.784 9.829 54,937 -0.05(-0.53%)
Oct 08, 2021 9.784 9.919 9.784 9.881 30,812 +0.11(+1.15%)
Oct 07, 2021 9.851 9.964 9.746 9.769 60,243 -0.05(-0.53%)
Oct 06, 2021 9.859 9.881 9.761 9.821 69,758 -0.07(-0.68%)
Oct 05, 2021 9.971 9.994 9.859 9.889 41,680 -0.04(-0.45%)
Oct 04, 2021 9.844 9.956 9.840 9.934 54,957 +0.09(+0.91%)
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.