Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.79 +0.05 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
Oct 01, 2019 8.351 8.367 8.130 8.185 201,761 -0.16(-1.91%)
Sep 30, 2019 8.430 8.437 8.308 8.345 158,345 -0.12(-1.45%)
Sep 27, 2019 8.516 8.525 8.412 8.467 148,638 -0.02(-0.26%)
Sep 26, 2019 8.502 8.502 8.459 8.490 124,427 +0.04(+0.50%)
Sep 25, 2019 8.447 8.477 8.380 8.447 165,139 +0.00(+0.00%)
Sep 24, 2019 8.417 8.471 8.386 8.447 148,168 +0.06(+0.72%)
Sep 23, 2019 8.423 8.429 8.356 8.386 122,380 -0.04(-0.43%)
Sep 20, 2019 8.277 8.423 8.277 8.423 154,134 +0.12(+1.46%)
Sep 19, 2019 8.271 8.356 8.271 8.301 124,751 +0.01(+0.07%)
Sep 18, 2019 8.295 8.310 8.247 8.295 65,187 +0.04(+0.52%)
Sep 17, 2019 8.259 8.283 8.204 8.253 121,397 +0.02(+0.22%)
Sep 16, 2019 8.222 8.319 8.198 8.234 153,959 +0.04(+0.52%)
Sep 13, 2019 8.192 8.301 8.184 8.192 130,256 +0.02(+0.30%)
Sep 12, 2019 8.204 8.253 8.149 8.168 105,341 -0.03(-0.37%)
Sep 11, 2019 8.174 8.283 8.143 8.198 149,095 +0.07(+0.90%)
Sep 10, 2019 8.137 8.187 8.101 8.125 133,685 -0.02(-0.22%)
Sep 09, 2019 8.071 8.143 8.004 8.143 121,463 +0.15(+1.90%)
Sep 06, 2019 8.046 8.046 7.925 7.992 209,958 -0.05(-0.68%)
Sep 05, 2019 8.022 8.095 7.998 8.046 95,054 +0.03(+0.38%)
Sep 04, 2019 8.107 8.137 7.992 8.016 170,244 +0.04(+0.53%)
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.