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

Stellus Capital Investment Cor (NY: SCM )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 7.755 7.816 7.631 7.631 157,580 -0.19(-2.46%)
Nov 27, 2020 7.858 7.864 7.761 7.823 53,770 +0.07(+0.88%)
Nov 25, 2020 7.631 7.809 7.617 7.755 143,097 +0.04(+0.53%)
Nov 24, 2020 7.748 7.796 7.302 7.713 170,026 +0.07(+0.90%)
Nov 23, 2020 7.528 7.761 7.480 7.645 178,129 +0.16(+2.20%)
Nov 20, 2020 7.665 7.713 7.460 7.480 173,261 -0.17(-2.24%)
Nov 19, 2020 7.535 7.713 7.494 7.652 144,206 +0.08(+1.00%)
Nov 18, 2020 7.405 7.720 7.377 7.576 267,071 +0.29(+3.95%)
Nov 17, 2020 7.254 7.432 7.185 7.288 164,739 +0.03(+0.38%)
Nov 16, 2020 6.677 7.302 6.650 7.260 430,196 +0.75(+11.60%)
Nov 13, 2020 6.410 6.595 6.358 6.506 119,053 +0.21(+3.38%)
Nov 12, 2020 6.362 6.437 6.270 6.293 77,485 -0.06(-0.97%)
Nov 11, 2020 6.478 6.526 6.348 6.355 103,797 -0.14(-2.11%)
Nov 10, 2020 6.348 6.574 6.348 6.492 115,748 +0.21(+3.28%)
Nov 09, 2020 6.307 6.519 6.176 6.286 188,598 +0.15(+2.46%)
Nov 06, 2020 6.066 6.204 6.032 6.135 99,964 +0.12(+1.94%)
Nov 05, 2020 5.867 6.066 5.867 6.018 108,356 +0.12(+2.10%)
Nov 04, 2020 5.819 5.936 5.765 5.895 98,871 -0.01(-0.23%)
Nov 03, 2020 5.847 5.963 5.771 5.909 91,011 +0.11(+1.89%)
Nov 02, 2020 5.744 5.833 5.662 5.799 85,480 +0.14(+2.42%)
Oct 30, 2020 5.490 5.737 5.490 5.662 73,443 -0.02(-0.36%)
Oct 29, 2020 5.565 5.696 5.476 5.682 89,062 +0.16(+2.99%)
Oct 28, 2020 5.689 5.689 5.421 5.517 228,050 -0.30(-5.08%)
Oct 27, 2020 5.730 5.861 5.730 5.813 64,430 +0.05(+0.83%)
Oct 26, 2020 5.785 5.813 5.716 5.764 69,477 -0.05(-0.83%)
Oct 23, 2020 5.758 5.833 5.730 5.813 91,803 +0.05(+0.83%)
Oct 22, 2020 5.655 5.764 5.655 5.764 138,880 +0.12(+2.07%)
Oct 21, 2020 5.764 5.817 5.648 5.648 136,107 -0.16(-2.72%)
Oct 20, 2020 5.730 5.813 5.696 5.806 102,412 +0.13(+2.30%)
Oct 19, 2020 5.826 5.833 5.627 5.675 171,992 -0.09(-1.55%)
Oct 16, 2020 5.778 5.833 5.703 5.764 88,889 +0.01(+0.12%)
Oct 15, 2020 5.716 5.758 5.703 5.758 74,438 +0.03(+0.48%)
Oct 14, 2020 6.039 6.052 5.730 5.730 187,572 -0.24(-4.02%)
Oct 13, 2020 5.909 5.998 5.909 5.970 66,202 +0.01(+0.23%)
Oct 12, 2020 6.176 6.190 5.895 5.957 133,562 -0.19(-3.02%)
Oct 09, 2020 6.190 6.223 6.111 6.142 88,452 -0.03(-0.44%)
Oct 08, 2020 6.142 6.176 6.120 6.169 71,905 +0.07(+1.12%)
Oct 07, 2020 6.128 6.187 6.046 6.101 141,146 -0.01(-0.11%)
Oct 06, 2020 6.142 6.197 6.073 6.108 73,549 -0.03(-0.45%)
Oct 05, 2020 6.156 6.204 6.087 6.135 64,947 +0.04(+0.68%)
Oct 02, 2020 5.998 6.121 5.998 6.094 84,517 +0.03(+0.45%)
Oct 01, 2020 5.977 6.108 5.977 6.066 99,531 +0.10(+1.61%)
Sep 30, 2020 6.156 6.190 5.970 5.970 233,574 -0.10(-1.69%)
Sep 29, 2020 6.101 6.101 5.881 6.073 73,212 +0.03(+0.45%)
Sep 28, 2020 5.737 6.176 5.737 6.046 271,855 +0.28(+4.88%)
Sep 25, 2020 5.593 5.881 5.586 5.764 124,007 +0.21(+3.83%)
Sep 24, 2020 5.531 5.648 5.487 5.552 93,140 -0.01(-0.12%)
Sep 23, 2020 5.730 5.819 5.517 5.559 121,055 -0.09(-1.58%)
Sep 22, 2020 5.861 5.884 5.627 5.648 96,278 -0.16(-2.72%)
Sep 21, 2020 5.778 5.899 5.764 5.806 111,969 -0.14(-2.42%)
Sep 18, 2020 5.888 5.991 5.880 5.950 147,323 +0.05(+0.81%)
Sep 17, 2020 5.730 5.950 5.682 5.902 163,040 +0.06(+1.06%)
Sep 16, 2020 5.833 5.922 5.813 5.840 74,342 +0.05(+0.83%)
Sep 15, 2020 6.039 6.039 5.771 5.792 130,176 -0.19(-3.21%)
Sep 14, 2020 6.149 6.156 5.957 5.984 223,942 +0.02(+0.35%)
Sep 11, 2020 5.810 5.963 5.803 5.963 192,637 +0.15(+2.64%)
Sep 10, 2020 5.690 5.843 5.690 5.810 188,047 +0.11(+1.87%)
Sep 09, 2020 5.637 5.817 5.610 5.703 125,694 +0.10(+1.79%)
Sep 08, 2020 5.590 5.637 5.490 5.603 119,493 +0.00(+0.00%)
Sep 04, 2020 5.610 5.650 5.439 5.603 118,580 +0.05(+0.96%)
Sep 03, 2020 5.483 5.583 5.437 5.550 191,668 +0.10(+1.84%)
Sep 02, 2020 5.570 5.570 5.390 5.450 167,723 -0.08(-1.45%)
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.