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 (%)
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%)
Oct 01, 2021 9.866 9.926 9.814 9.844 60,424 +0.05(+0.54%)
Sep 30, 2021 9.926 10.00 9.791 9.791 64,346 -0.18(-1.80%)
Sep 29, 2021 9.881 9.994 9.854 9.971 59,592 +0.09(+0.91%)
Sep 28, 2021 9.971 10.03 9.859 9.881 71,985 -0.12(-1.19%)
Sep 27, 2021 10.07 10.07 9.919 10.00 96,693 +0.02(+0.22%)
Sep 24, 2021 9.971 10.05 9.941 9.978 56,542 +0.02(+0.22%)
Sep 23, 2021 9.963 10.08 9.933 9.956 68,874 +0.00(+0.00%)
Sep 22, 2021 10.01 10.05 9.770 9.956 79,894 -0.01(-0.07%)
Sep 21, 2021 9.822 10.03 9.822 9.963 120,767 +0.28(+2.92%)
Sep 20, 2021 9.762 9.770 9.599 9.681 99,338 -0.25(-2.55%)
Sep 17, 2021 9.740 9.933 9.695 9.933 86,856 +0.25(+2.53%)
Sep 16, 2021 10.02 10.05 9.688 9.688 69,895 -0.33(-3.27%)
Sep 15, 2021 9.807 10.04 9.740 10.02 102,491 +0.28(+2.90%)
Sep 14, 2021 9.703 9.852 9.701 9.733 50,056 +0.05(+0.54%)
Sep 13, 2021 9.710 9.747 9.655 9.681 93,066 +0.01(+0.15%)
Sep 10, 2021 9.800 9.800 9.628 9.666 72,635 -0.10(-0.99%)
Sep 09, 2021 9.740 9.814 9.710 9.762 70,133 +0.02(+0.23%)
Sep 08, 2021 9.651 9.785 9.599 9.740 45,091 +0.14(+1.47%)
Sep 07, 2021 9.569 9.725 9.569 9.599 99,206 +0.01(+0.08%)
Sep 03, 2021 9.651 9.695 9.569 9.591 43,875 -0.02(-0.23%)
Sep 02, 2021 9.658 9.740 9.584 9.614 59,002 -0.04(-0.39%)
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.