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 (%)
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%)
Feb 03, 2020 9.045 9.127 9.007 9.102 141,014 +0.10(+1.12%)
Jan 31, 2020 9.039 9.115 8.969 9.001 183,649 -0.08(-0.90%)
Jan 30, 2020 9.064 9.159 9.032 9.083 135,004 -0.05(-0.60%)
Jan 29, 2020 9.138 9.182 9.088 9.138 155,435 +0.04(+0.48%)
Jan 28, 2020 9.063 9.144 9.056 9.094 190,997 +0.03(+0.35%)
Jan 27, 2020 9.088 9.119 9.038 9.063 218,317 -0.06(-0.62%)
Jan 24, 2020 9.194 9.225 9.106 9.119 231,838 -0.04(-0.48%)
Jan 23, 2020 9.113 9.163 9.088 9.163 141,738 +0.04(+0.48%)
Jan 22, 2020 9.069 9.119 9.069 9.119 114,917 +0.06(+0.69%)
Jan 21, 2020 8.987 9.100 8.987 9.056 167,533 +0.06(+0.70%)
Jan 17, 2020 9.037 9.063 8.994 8.994 97,490 -0.03(-0.28%)
Jan 16, 2020 9.025 9.044 9.000 9.019 181,416 +0.00(+0.00%)
Jan 15, 2020 9.025 9.063 9.006 9.019 207,057 -0.01(-0.07%)
Jan 14, 2020 9.056 9.094 9.006 9.025 260,527 -0.03(-0.28%)
Jan 13, 2020 9.037 9.100 9.012 9.050 257,809 +0.03(+0.35%)
Jan 10, 2020 9.050 9.050 9.000 9.019 76,907 +0.01(+0.07%)
Jan 09, 2020 9.025 9.045 9.006 9.012 149,059 -0.01(-0.14%)
Jan 08, 2020 9.006 9.044 8.975 9.025 194,994 +0.03(+0.28%)
Jan 07, 2020 8.962 9.056 8.962 9.000 116,487 -0.03(-0.28%)
Jan 06, 2020 8.943 9.037 8.918 9.025 132,066 +0.11(+1.19%)
Jan 03, 2020 8.925 9.000 8.881 8.918 171,525 +0.01(+0.14%)
Jan 02, 2020 8.987 8.987 8.874 8.906 136,304 -0.01(-0.14%)
Dec 31, 2019 8.956 8.987 8.918 8.918 141,687 -0.04(-0.42%)
Dec 30, 2019 9.031 9.050 8.906 8.956 228,841 -0.04(-0.40%)
Dec 27, 2019 9.035 9.035 8.954 8.992 207,938 +0.01(+0.07%)
Dec 26, 2019 8.973 9.016 8.948 8.985 207,906 +0.03(+0.35%)
Dec 24, 2019 8.936 8.985 8.923 8.954 72,850 +0.03(+0.35%)
Dec 23, 2019 8.917 8.973 8.897 8.923 151,515 +0.02(+0.21%)
Dec 20, 2019 8.954 9.016 8.842 8.904 311,023 -0.07(-0.76%)
Dec 19, 2019 8.954 9.047 8.936 8.973 294,288 +0.04(+0.49%)
Dec 18, 2019 8.954 8.973 8.929 8.929 114,348 -0.03(-0.35%)
Dec 17, 2019 8.985 9.016 8.867 8.960 276,176 -0.02(-0.21%)
Dec 16, 2019 8.954 9.085 8.954 8.979 246,483 +0.04(+0.42%)
Dec 13, 2019 8.954 8.973 8.898 8.942 221,286 +0.01(+0.07%)
Dec 12, 2019 8.898 8.967 8.880 8.936 172,707 +0.07(+0.84%)
Dec 11, 2019 8.942 8.948 8.861 8.861 152,849 -0.06(-0.70%)
Dec 10, 2019 8.898 8.929 8.861 8.923 105,112 +0.01(+0.14%)
Dec 09, 2019 8.842 8.954 8.842 8.911 91,200 +0.02(+0.21%)
Dec 06, 2019 8.886 8.892 8.836 8.892 124,312 +0.05(+0.56%)
Dec 05, 2019 8.861 8.898 8.805 8.842 120,533 -0.01(-0.07%)
Dec 04, 2019 8.867 8.898 8.824 8.848 119,455 -0.02(-0.21%)
Dec 03, 2019 8.867 8.892 8.768 8.867 174,032 -0.01(-0.07%)
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.