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

Stellus Capital Investment Cor (NY: SCM )

13.88 +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, 2019 8.313 8.319 8.065 8.146 190,829 -0.15(-1.81%)
Feb 27, 2019 8.568 8.568 8.261 8.296 329,725 -0.24(-2.76%)
Feb 26, 2019 8.531 8.577 8.448 8.531 237,176 -0.02(-0.27%)
Feb 25, 2019 8.720 8.749 8.491 8.554 293,976 -0.17(-1.91%)
Feb 22, 2019 8.623 8.778 8.520 8.720 367,082 +0.14(+1.60%)
Feb 21, 2019 8.594 8.596 8.462 8.583 140,929 +0.02(+0.27%)
Feb 20, 2019 8.543 8.669 8.462 8.560 367,391 +0.06(+0.74%)
Feb 19, 2019 8.439 8.520 8.382 8.497 205,688 +0.09(+1.09%)
Feb 15, 2019 8.422 8.462 8.382 8.405 132,819 +0.01(+0.07%)
Feb 14, 2019 8.353 8.434 8.353 8.399 133,071 +0.04(+0.48%)
Feb 13, 2019 8.313 8.376 8.279 8.359 105,516 +0.09(+1.04%)
Feb 12, 2019 8.284 8.302 8.261 8.273 64,338 -0.02(-0.28%)
Feb 11, 2019 8.313 8.353 8.261 8.296 73,970 -0.01(-0.07%)
Feb 08, 2019 8.296 8.319 8.261 8.302 115,040 -0.02(-0.21%)
Feb 07, 2019 8.365 8.365 8.250 8.319 89,590 -0.03(-0.41%)
Feb 06, 2019 8.359 8.365 8.302 8.353 82,248 +0.02(+0.21%)
Feb 05, 2019 8.261 8.359 8.244 8.336 161,831 +0.07(+0.90%)
Feb 04, 2019 8.244 8.261 8.181 8.261 96,682 +0.05(+0.56%)
Feb 01, 2019 8.261 8.261 8.158 8.216 82,968 -0.05(-0.56%)
Jan 31, 2019 8.147 8.261 8.147 8.261 259,403 +0.07(+0.91%)
Jan 30, 2019 8.124 8.221 8.055 8.187 199,225 +0.10(+1.23%)
Jan 29, 2019 7.979 8.110 7.979 8.087 195,952 +0.10(+1.28%)
Jan 28, 2019 7.934 7.996 7.917 7.985 144,632 +0.07(+0.86%)
Jan 25, 2019 7.945 7.991 7.905 7.917 100,327 -0.02(-0.22%)
Jan 24, 2019 7.911 7.945 7.900 7.934 119,782 +0.01(+0.14%)
Jan 23, 2019 7.900 7.922 7.860 7.922 65,202 +0.05(+0.65%)
Jan 22, 2019 7.888 7.922 7.865 7.871 65,323 -0.02(-0.29%)
Jan 18, 2019 7.888 7.928 7.843 7.894 123,344 +0.01(+0.14%)
Jan 17, 2019 7.917 7.922 7.871 7.883 67,730 -0.02(-0.29%)
Jan 16, 2019 7.888 7.928 7.865 7.905 182,389 +0.04(+0.51%)
Jan 15, 2019 7.740 7.911 7.740 7.865 156,807 +0.13(+1.69%)
Jan 14, 2019 7.706 7.843 7.706 7.735 136,288 -0.02(-0.22%)
Jan 11, 2019 7.700 7.797 7.655 7.752 114,383 +0.06(+0.81%)
Jan 10, 2019 7.683 7.712 7.621 7.689 74,834 +0.01(+0.15%)
Jan 09, 2019 7.820 7.820 7.644 7.678 152,803 -0.13(-1.68%)
Jan 08, 2019 7.740 7.826 7.678 7.809 137,648 +0.10(+1.25%)
Jan 07, 2019 7.661 7.735 7.592 7.712 155,997 +0.07(+0.89%)
Jan 04, 2019 7.581 7.655 7.530 7.644 94,353 +0.09(+1.21%)
Jan 03, 2019 7.552 7.655 7.496 7.552 178,478 +0.00(+0.00%)
Jan 02, 2019 7.319 7.598 7.313 7.552 170,979 +0.18(+2.47%)
Dec 31, 2018 7.393 7.496 7.302 7.370 502,865 +0.04(+0.54%)
Dec 28, 2018 7.365 7.598 7.308 7.330 208,736 -0.04(-0.52%)
Dec 27, 2018 7.053 7.408 6.940 7.368 206,566 +0.28(+3.98%)
Dec 26, 2018 6.742 7.103 6.742 7.086 206,531 +0.37(+5.46%)
Dec 24, 2018 6.844 6.861 6.691 6.720 137,717 -0.17(-2.54%)
Dec 21, 2018 6.799 6.895 6.573 6.895 1,529,775 +0.05(+0.74%)
Dec 20, 2018 6.911 6.962 6.703 6.844 446,398 -0.06(-0.82%)
Dec 19, 2018 7.092 7.182 6.878 6.900 320,161 -0.16(-2.24%)
Dec 18, 2018 7.069 7.222 7.058 7.058 213,876 +0.00(+0.00%)
Dec 17, 2018 7.510 7.560 7.002 7.058 767,138 -0.51(-6.78%)
Dec 14, 2018 7.634 7.707 7.543 7.572 197,624 -0.09(-1.18%)
Dec 13, 2018 7.701 7.724 7.600 7.662 127,988 -0.02(-0.29%)
Dec 12, 2018 7.741 7.848 7.667 7.684 225,200 -0.02(-0.22%)
Dec 11, 2018 7.617 7.718 7.583 7.701 209,283 +0.12(+1.56%)
Dec 10, 2018 7.588 7.639 7.543 7.583 149,551 +0.02(+0.22%)
Dec 07, 2018 7.662 7.696 7.549 7.566 153,846 -0.11(-1.47%)
Dec 06, 2018 7.560 7.679 7.487 7.679 142,624 +0.04(+0.52%)
Dec 04, 2018 7.679 7.690 7.566 7.639 152,250 -0.03(-0.44%)
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.