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 (%)
Sep 30, 2019 8.426 8.432 8.303 8.340 158,436 -0.12(-1.45%)
Sep 27, 2019 8.511 8.520 8.407 8.462 148,723 -0.02(-0.26%)
Sep 26, 2019 8.497 8.497 8.454 8.485 124,498 +0.04(+0.50%)
Sep 25, 2019 8.442 8.473 8.375 8.442 165,233 +0.00(+0.00%)
Sep 24, 2019 8.412 8.466 8.382 8.442 148,252 +0.06(+0.72%)
Sep 23, 2019 8.418 8.424 8.351 8.382 122,450 -0.04(-0.43%)
Sep 20, 2019 8.272 8.418 8.272 8.418 154,222 +0.12(+1.46%)
Sep 19, 2019 8.266 8.351 8.266 8.297 124,822 +0.01(+0.07%)
Sep 18, 2019 8.290 8.305 8.242 8.290 65,224 +0.04(+0.52%)
Sep 17, 2019 8.254 8.278 8.199 8.248 121,466 +0.02(+0.22%)
Sep 16, 2019 8.218 8.315 8.193 8.230 154,047 +0.04(+0.52%)
Sep 13, 2019 8.187 8.297 8.179 8.187 130,331 +0.02(+0.30%)
Sep 12, 2019 8.199 8.248 8.145 8.163 105,401 -0.03(-0.37%)
Sep 11, 2019 8.169 8.278 8.139 8.193 149,180 +0.07(+0.90%)
Sep 10, 2019 8.133 8.182 8.096 8.121 133,761 -0.02(-0.22%)
Sep 09, 2019 8.066 8.139 7.999 8.139 121,532 +0.15(+1.90%)
Sep 06, 2019 8.042 8.042 7.920 7.987 210,078 -0.05(-0.68%)
Sep 05, 2019 8.017 8.090 7.993 8.042 95,108 +0.03(+0.38%)
Sep 04, 2019 8.102 8.133 7.987 8.011 170,341 +0.04(+0.53%)
Sep 03, 2019 8.060 8.066 7.957 7.969 120,649 -0.10(-1.20%)
Aug 30, 2019 8.005 8.066 7.756 8.066 477,990 +0.10(+1.22%)
Aug 29, 2019 7.957 7.988 7.951 7.969 97,726 +0.04(+0.56%)
Aug 28, 2019 7.912 7.948 7.882 7.924 196,086 +0.03(+0.38%)
Aug 27, 2019 8.021 8.069 7.822 7.894 391,276 -0.13(-1.58%)
Aug 26, 2019 7.990 8.021 7.930 8.021 186,036 +0.07(+0.83%)
Aug 23, 2019 7.948 8.003 7.912 7.954 154,397 -0.02(-0.23%)
Aug 22, 2019 7.912 8.021 7.912 7.972 121,910 +0.04(+0.53%)
Aug 21, 2019 8.003 8.003 7.906 7.930 161,231 -0.03(-0.38%)
Aug 20, 2019 7.960 8.003 7.930 7.960 129,248 +0.02(+0.23%)
Aug 19, 2019 7.912 7.960 7.858 7.942 174,123 +0.12(+1.54%)
Aug 16, 2019 7.720 7.894 7.708 7.822 240,155 +0.12(+1.56%)
Aug 15, 2019 7.815 7.886 7.611 7.702 379,847 -0.12(-1.54%)
Aug 14, 2019 7.822 7.840 7.714 7.822 267,208 -0.04(-0.54%)
Aug 13, 2019 7.852 8.087 7.852 7.864 433,848 +0.01(+0.08%)
Aug 12, 2019 8.249 8.303 7.834 7.858 538,085 -0.52(-6.18%)
Aug 09, 2019 8.520 8.603 8.333 8.376 201,763 -0.22(-2.52%)
Aug 08, 2019 8.442 8.640 8.442 8.592 149,040 +0.11(+1.28%)
Aug 07, 2019 8.448 8.538 8.376 8.484 145,354 +0.01(+0.07%)
Aug 06, 2019 8.436 8.550 8.414 8.478 241,227 +0.04(+0.50%)
Aug 05, 2019 8.622 8.646 8.291 8.436 334,937 -0.25(-2.84%)
Aug 02, 2019 8.670 8.700 8.634 8.682 83,597 +0.00(+0.00%)
Aug 01, 2019 8.737 8.755 8.670 8.682 113,999 -0.05(-0.62%)
Jul 31, 2019 8.797 8.803 8.679 8.737 127,860 -0.06(-0.68%)
Jul 30, 2019 8.670 8.797 8.628 8.797 156,624 +0.13(+1.48%)
Jul 29, 2019 8.668 8.692 8.645 8.668 159,698 +0.00(+0.00%)
Jul 26, 2019 8.621 8.674 8.579 8.668 82,412 +0.07(+0.76%)
Jul 25, 2019 8.656 8.716 8.567 8.603 160,124 -0.05(-0.62%)
Jul 24, 2019 8.609 8.674 8.609 8.656 177,204 +0.05(+0.55%)
Jul 23, 2019 8.567 8.621 8.537 8.609 178,137 +0.07(+0.84%)
Jul 22, 2019 8.489 8.561 8.483 8.537 181,591 +0.04(+0.42%)
Jul 19, 2019 8.477 8.513 8.448 8.501 147,068 +0.03(+0.35%)
Jul 18, 2019 8.454 8.489 8.430 8.471 75,964 +0.01(+0.14%)
Jul 17, 2019 8.459 8.489 8.451 8.459 95,159 +0.02(+0.21%)
Jul 16, 2019 8.465 8.495 8.442 8.442 159,144 +0.01(+0.14%)
Jul 15, 2019 8.459 8.507 8.430 8.430 189,531 -0.05(-0.56%)
Jul 12, 2019 8.477 8.501 8.436 8.477 202,512 +0.01(+0.14%)
Jul 11, 2019 8.448 8.471 8.400 8.465 149,308 +0.05(+0.64%)
Jul 10, 2019 8.334 8.424 8.334 8.412 129,358 +0.02(+0.21%)
Jul 09, 2019 8.382 8.400 8.358 8.394 67,923 +0.01(+0.07%)
Jul 08, 2019 8.358 8.388 8.328 8.388 139,303 +0.03(+0.36%)
Jul 05, 2019 8.310 8.382 8.298 8.358 152,596 +0.07(+0.86%)
Jul 03, 2019 8.268 8.322 8.242 8.286 98,325 +0.03(+0.36%)
Jul 02, 2019 8.274 8.286 8.215 8.257 103,552 -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.