Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2020 5.160 5.232 4.863 5.186 167,215 +0.10(+2.03%)
Apr 29, 2020 4.844 5.244 4.799 5.083 250,622 +0.28(+5.78%)
Apr 28, 2020 5.122 5.154 4.631 4.805 183,283 -0.24(-4.74%)
Apr 27, 2020 4.941 5.089 4.876 5.044 215,753 +0.12(+2.36%)
Apr 24, 2020 4.644 4.973 4.573 4.928 184,248 +0.35(+7.62%)
Apr 23, 2020 4.624 4.786 4.456 4.579 246,081 -0.09(-1.94%)
Apr 22, 2020 4.573 4.728 4.482 4.670 210,286 +0.11(+2.41%)
Apr 21, 2020 4.902 5.031 4.424 4.560 696,257 -0.76(-14.22%)
Apr 20, 2020 5.393 5.558 5.264 5.315 151,436 -0.20(-3.63%)
Apr 17, 2020 5.619 5.729 5.425 5.516 144,611 +0.08(+1.55%)
Apr 16, 2020 5.406 5.500 5.212 5.432 283,706 +0.03(+0.48%)
Apr 15, 2020 5.367 5.503 4.973 5.406 320,653 +0.03(+0.60%)
Apr 14, 2020 5.664 5.666 5.199 5.374 345,878 -0.08(-1.54%)
Apr 13, 2020 5.154 5.490 4.876 5.458 366,906 +0.57(+11.62%)
Apr 09, 2020 5.128 5.464 4.844 4.889 490,657 +0.17(+3.56%)
Apr 08, 2020 4.334 4.993 4.179 4.721 250,735 +0.55(+13.16%)
Apr 07, 2020 4.256 4.521 4.134 4.172 302,947 +0.10(+2.38%)
Apr 06, 2020 3.953 4.327 3.746 4.075 310,144 +0.32(+8.61%)
Apr 03, 2020 3.623 3.862 3.307 3.752 406,739 +0.15(+4.12%)
Apr 02, 2020 3.972 4.095 3.578 3.604 394,520 -0.37(-9.27%)
Apr 01, 2020 4.437 4.624 3.888 3.972 448,607 -0.74(-15.64%)
Mar 31, 2020 4.715 4.960 4.618 4.708 313,880 -0.01(-0.14%)
Mar 30, 2020 5.122 5.206 4.708 4.715 395,084 -0.46(-8.94%)
Mar 27, 2020 5.420 5.694 4.977 5.178 548,780 -0.49(-8.65%)
Mar 26, 2020 5.267 6.496 5.082 5.668 679,021 +0.63(+12.52%)
Mar 25, 2020 4.878 5.490 4.872 5.038 614,219 +0.19(+3.94%)
Mar 24, 2020 3.566 4.968 3.566 4.847 571,069 +1.55(+46.91%)
Mar 23, 2020 4.280 4.321 3.274 3.299 760,108 -0.99(-23.15%)
Mar 20, 2020 4.541 5.069 4.292 4.292 525,855 -0.15(-3.30%)
Mar 19, 2020 3.095 5.267 2.611 4.439 800,853 +1.22(+37.75%)
Mar 18, 2020 4.745 4.745 3.223 3.223 812,496 -1.94(-37.53%)
Mar 17, 2020 5.311 5.311 4.751 5.159 560,150 +0.01(+0.25%)
Mar 16, 2020 5.624 5.819 4.999 5.146 365,388 -0.89(-14.77%)
Mar 13, 2020 5.821 6.120 5.585 6.037 433,685 +0.50(+8.97%)
Mar 12, 2020 6.152 6.318 5.407 5.541 726,894 -1.10(-16.51%)
Mar 11, 2020 6.706 6.776 6.534 6.636 310,397 -0.25(-3.70%)
Mar 10, 2020 7.018 7.082 6.623 6.891 256,551 +0.18(+2.66%)
Mar 09, 2020 7.050 7.076 6.553 6.713 547,058 -0.92(-12.02%)
Mar 06, 2020 7.859 7.897 7.579 7.630 332,722 -0.42(-5.22%)
Mar 05, 2020 8.088 8.241 8.012 8.050 273,421 -0.16(-1.94%)
Mar 04, 2020 8.165 8.228 8.031 8.209 363,928 +0.17(+2.14%)
Mar 03, 2020 8.273 8.273 7.999 8.037 631,427 +0.07(+0.88%)
Mar 02, 2020 7.617 7.980 7.553 7.967 701,171 +0.48(+6.38%)
Feb 28, 2020 7.719 7.882 7.426 7.490 732,021 -0.49(-6.15%)
Feb 27, 2020 8.566 8.661 7.521 7.980 861,698 -0.74(-8.45%)
Feb 26, 2020 8.603 8.887 8.590 8.717 279,932 +0.15(+1.77%)
Feb 25, 2020 9.064 9.083 8.249 8.565 645,569 -0.47(-5.24%)
Feb 24, 2020 9.058 9.241 8.641 9.039 507,125 -0.28(-2.98%)
Feb 21, 2020 9.494 9.494 9.285 9.317 280,698 -0.18(-1.86%)
Feb 20, 2020 9.437 9.500 9.411 9.494 142,255 +0.06(+0.60%)
Feb 19, 2020 9.405 9.456 9.361 9.437 171,501 +0.03(+0.34%)
Feb 18, 2020 9.405 9.405 9.361 9.405 158,006 +0.00(+0.00%)
Feb 14, 2020 9.374 9.411 9.329 9.405 165,442 +0.04(+0.40%)
Feb 13, 2020 9.285 9.367 9.285 9.367 93,534 +0.06(+0.68%)
Feb 12, 2020 9.310 9.348 9.298 9.304 154,552 -0.01(-0.07%)
Feb 11, 2020 9.285 9.320 9.241 9.310 131,933 +0.05(+0.55%)
Feb 10, 2020 9.235 9.272 9.228 9.260 153,171 +0.03(+0.27%)
Feb 07, 2020 9.184 9.235 9.133 9.235 118,897 +0.03(+0.34%)
Feb 06, 2020 9.190 9.216 9.146 9.203 118,430 +0.03(+0.28%)
Feb 05, 2020 9.159 9.184 9.115 9.178 65,021 +0.06(+0.62%)
Feb 04, 2020 9.127 9.165 9.064 9.121 163,588 +0.02(+0.21%)
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.