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 (%)
Mar 31, 2021 9.147 9.183 8.996 9.140 124,424 +0.04(+0.47%)
Mar 30, 2021 9.003 9.190 8.996 9.096 65,914 +0.04(+0.42%)
Mar 29, 2021 9.051 9.172 8.944 9.058 114,215 +0.01(+0.08%)
Mar 26, 2021 9.051 9.072 8.915 9.051 127,426 +0.03(+0.32%)
Mar 25, 2021 8.844 9.065 8.722 9.022 76,969 +0.14(+1.61%)
Mar 24, 2021 8.951 9.087 8.865 8.879 67,159 -0.03(-0.32%)
Mar 23, 2021 8.879 8.994 8.865 8.908 68,313 +0.01(+0.16%)
Mar 22, 2021 8.665 9.008 8.665 8.894 97,452 +0.24(+2.81%)
Mar 19, 2021 8.608 8.794 8.608 8.651 255,411 +0.09(+1.00%)
Mar 18, 2021 8.779 8.854 8.515 8.565 113,497 -0.21(-2.44%)
Mar 17, 2021 8.937 8.987 8.779 8.779 96,435 -0.14(-1.52%)
Mar 16, 2021 9.022 9.022 8.879 8.915 69,999 -0.09(-1.03%)
Mar 15, 2021 9.037 9.144 8.987 9.008 120,183 -0.03(-0.32%)
Mar 12, 2021 8.908 9.137 8.869 9.037 95,394 +0.05(+0.56%)
Mar 11, 2021 8.951 9.044 8.908 8.987 134,993 +0.11(+1.21%)
Mar 10, 2021 9.079 9.108 8.859 8.879 91,521 -0.13(-1.43%)
Mar 09, 2021 8.736 9.065 8.651 9.008 145,986 +0.29(+3.36%)
Mar 08, 2021 8.336 8.751 8.222 8.715 242,874 +0.27(+3.22%)
Mar 05, 2021 8.458 8.579 7.986 8.443 225,198 -0.09(-1.01%)
Mar 04, 2021 8.572 8.665 8.379 8.529 101,423 -0.09(-1.08%)
Mar 03, 2021 8.458 8.622 8.450 8.622 79,225 +0.22(+2.64%)
Mar 02, 2021 8.472 8.550 8.400 8.400 123,287 -0.06(-0.68%)
Mar 01, 2021 8.336 8.523 8.336 8.458 94,342 +0.14(+1.63%)
Feb 26, 2021 8.307 8.536 8.229 8.322 87,282 +0.03(+0.34%)
Feb 25, 2021 8.472 8.558 8.250 8.293 109,741 -0.24(-2.82%)
Feb 24, 2021 8.221 8.584 8.221 8.534 117,296 +0.31(+3.80%)
Feb 23, 2021 8.328 8.328 8.143 8.221 98,802 -0.11(-1.36%)
Feb 22, 2021 8.143 8.420 8.115 8.335 140,945 +0.16(+2.00%)
Feb 19, 2021 8.094 8.200 8.051 8.172 97,750 +0.13(+1.68%)
Feb 18, 2021 7.966 8.037 7.959 8.037 50,892 +0.08(+0.98%)
Feb 17, 2021 7.959 8.037 7.881 7.959 89,348 +0.02(+0.27%)
Feb 16, 2021 7.859 7.987 7.739 7.937 165,176 +0.24(+3.14%)
Feb 12, 2021 7.795 7.795 7.653 7.696 103,948 -0.05(-0.64%)
Feb 11, 2021 7.668 7.831 7.668 7.746 137,080 +0.13(+1.77%)
Feb 10, 2021 7.547 7.703 7.504 7.611 85,715 +0.06(+0.85%)
Feb 09, 2021 7.497 7.632 7.476 7.547 70,687 +0.05(+0.66%)
Feb 08, 2021 7.597 7.689 7.483 7.497 115,498 -0.12(-1.58%)
Feb 05, 2021 7.632 7.767 7.597 7.618 84,369 -0.07(-0.92%)
Feb 04, 2021 7.689 7.739 7.653 7.689 140,037 +0.02(+0.28%)
Feb 03, 2021 7.554 7.717 7.533 7.668 84,007 +0.12(+1.60%)
Feb 02, 2021 7.419 7.618 7.401 7.547 209,861 +0.12(+1.63%)
Feb 01, 2021 7.277 7.497 7.227 7.426 152,068 +0.12(+1.65%)
Jan 29, 2021 7.433 7.597 7.291 7.306 91,975 -0.17(-2.28%)
Jan 28, 2021 7.462 7.618 7.384 7.476 128,952 +0.08(+1.09%)
Jan 27, 2021 7.614 7.691 7.396 7.396 152,015 -0.25(-3.31%)
Jan 26, 2021 7.691 7.748 7.649 7.649 84,810 -0.03(-0.37%)
Jan 25, 2021 7.832 7.917 7.677 7.677 147,430 -0.24(-3.02%)
Jan 22, 2021 7.952 8.036 7.755 7.917 142,403 -0.12(-1.49%)
Jan 21, 2021 7.924 8.086 7.903 8.036 164,273 +0.05(+0.62%)
Jan 20, 2021 7.691 7.994 7.691 7.987 125,961 +0.31(+4.04%)
Jan 19, 2021 7.677 7.748 7.607 7.677 174,251 +0.01(+0.18%)
Jan 15, 2021 7.677 7.684 7.607 7.663 77,661 -0.03(-0.37%)
Jan 14, 2021 7.558 7.748 7.558 7.691 71,698 +0.14(+1.87%)
Jan 13, 2021 7.374 7.586 7.357 7.550 85,258 +0.25(+3.47%)
Jan 12, 2021 7.184 7.325 7.177 7.297 77,367 +0.13(+1.77%)
Jan 11, 2021 7.255 7.325 7.128 7.170 137,898 -0.23(-3.05%)
Jan 08, 2021 7.255 7.396 7.149 7.396 148,934 +0.13(+1.74%)
Jan 07, 2021 7.452 7.522 7.248 7.269 132,191 -0.13(-1.81%)
Jan 06, 2021 7.593 7.741 7.388 7.403 100,148 -0.21(-2.78%)
Jan 05, 2021 7.536 7.741 7.529 7.614 77,691 +0.03(+0.37%)
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.