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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 6.910 6.938 6.854 6.854 144,424 -0.02(-0.24%)
Oct 30, 2018 6.854 6.932 6.832 6.871 97,106 +0.06(+0.85%)
Oct 29, 2018 6.846 6.885 6.796 6.813 62,412 +0.02(+0.24%)
Oct 26, 2018 6.880 6.913 6.774 6.796 83,700 -0.15(-2.15%)
Oct 25, 2018 6.885 6.946 6.458 6.946 312,535 +0.05(+0.72%)
Oct 24, 2018 6.974 6.974 6.874 6.896 67,586 -0.08(-1.19%)
Oct 23, 2018 6.996 7.012 6.910 6.979 73,396 -0.08(-1.10%)
Oct 22, 2018 7.079 7.112 7.031 7.057 121,451 -0.02(-0.31%)
Oct 19, 2018 7.201 7.229 6.929 7.079 270,763 -0.13(-1.77%)
Oct 18, 2018 7.223 7.240 7.146 7.207 57,819 -0.01(-0.08%)
Oct 17, 2018 7.218 7.240 7.179 7.212 98,881 -0.01(-0.15%)
Oct 16, 2018 7.157 7.251 7.135 7.223 87,795 +0.07(+1.01%)
Oct 15, 2018 7.157 7.201 7.151 7.151 74,473 -0.01(-0.08%)
Oct 12, 2018 7.212 7.234 7.129 7.157 111,299 +0.03(+0.47%)
Oct 11, 2018 7.345 7.356 7.096 7.124 256,220 -0.24(-3.24%)
Oct 10, 2018 7.434 7.484 7.351 7.362 83,413 -0.07(-0.97%)
Oct 09, 2018 7.384 7.439 7.384 7.434 94,774 +0.01(+0.07%)
Oct 08, 2018 7.406 7.484 7.406 7.428 109,070 -0.01(-0.07%)
Oct 05, 2018 7.451 7.456 7.401 7.434 117,432 -0.02(-0.22%)
Oct 04, 2018 7.556 7.556 7.395 7.451 184,041 -0.10(-1.32%)
Oct 03, 2018 7.528 7.589 7.528 7.550 107,111 +0.02(+0.29%)
Oct 02, 2018 7.539 7.580 7.512 7.528 97,826 -0.02(-0.22%)
Oct 01, 2018 7.561 7.584 7.528 7.545 130,913 -0.02(-0.22%)
Sep 28, 2018 7.656 7.678 7.556 7.561 132,224 -0.09(-1.16%)
Sep 27, 2018 7.584 7.678 7.557 7.650 151,888 +0.06(+0.75%)
Sep 26, 2018 7.648 7.648 7.593 7.593 109,268 -0.05(-0.72%)
Sep 25, 2018 7.648 7.664 7.604 7.648 130,879 +0.01(+0.14%)
Sep 24, 2018 7.659 7.692 7.620 7.637 94,092 -0.02(-0.29%)
Sep 21, 2018 7.615 7.686 7.576 7.659 124,588 +0.05(+0.72%)
Sep 20, 2018 7.648 7.653 7.604 7.604 98,686 -0.04(-0.58%)
Sep 19, 2018 7.642 7.659 7.620 7.648 69,951 +0.02(+0.29%)
Sep 18, 2018 7.637 7.664 7.593 7.626 87,841 -0.01(-0.07%)
Sep 17, 2018 7.505 7.631 7.505 7.631 113,937 +0.12(+1.61%)
Sep 14, 2018 7.642 7.642 7.499 7.510 119,131 -0.12(-1.51%)
Sep 13, 2018 7.549 7.697 7.543 7.626 178,663 +0.08(+1.09%)
Sep 12, 2018 7.477 7.571 7.428 7.543 120,477 +0.08(+1.03%)
Sep 11, 2018 7.538 7.543 7.461 7.466 93,346 -0.09(-1.16%)
Sep 10, 2018 7.488 7.576 7.443 7.554 186,680 +0.08(+1.10%)
Sep 07, 2018 7.422 7.477 7.395 7.472 82,573 +0.04(+0.52%)
Sep 06, 2018 7.422 7.439 7.371 7.433 54,234 +0.00(+0.00%)
Sep 05, 2018 7.378 7.444 7.340 7.433 107,858 +0.04(+0.60%)
Sep 04, 2018 7.395 7.395 7.334 7.389 108,631 +0.01(+0.15%)
Aug 31, 2018 7.378 7.378 7.378 0 -0.12(-1.61%)
Aug 30, 2018 7.549 7.549 7.472 7.499 102,356 -0.04(-0.49%)
Aug 29, 2018 7.503 7.536 7.476 7.536 121,535 +0.05(+0.73%)
Aug 28, 2018 7.487 7.498 7.465 7.482 80,923 -0.01(-0.07%)
Aug 27, 2018 7.520 7.542 7.454 7.487 88,730 -0.03(-0.44%)
Aug 24, 2018 7.525 7.525 7.482 7.520 81,055 +0.02(+0.22%)
Aug 23, 2018 7.547 7.547 7.476 7.503 138,421 -0.03(-0.43%)
Aug 22, 2018 7.552 7.558 7.525 7.536 124,084 -0.02(-0.29%)
Aug 21, 2018 7.531 7.570 7.525 7.558 105,251 +0.01(+0.07%)
Aug 20, 2018 7.563 7.580 7.520 7.552 116,142 -0.01(-0.14%)
Aug 17, 2018 7.536 7.574 7.492 7.563 131,486 +0.02(+0.29%)
Aug 16, 2018 7.580 7.580 7.520 7.542 118,601 -0.03(-0.36%)
Aug 15, 2018 7.580 7.591 7.536 7.569 100,655 -0.02(-0.22%)
Aug 14, 2018 7.503 7.602 7.471 7.585 160,969 +0.08(+1.09%)
Aug 13, 2018 7.460 7.503 7.434 7.503 281,122 +0.09(+1.18%)
Aug 10, 2018 7.432 7.460 7.362 7.416 152,025 +0.00(+0.00%)
Aug 09, 2018 7.318 7.492 7.318 7.416 282,262 +0.14(+1.87%)
Aug 08, 2018 7.247 7.391 7.247 7.280 164,258 +0.03(+0.45%)
Aug 07, 2018 7.198 7.253 7.198 7.247 126,459 +0.06(+0.83%)
Aug 06, 2018 7.242 7.242 7.122 7.187 98,906 -0.01(-0.15%)
Aug 03, 2018 7.138 7.220 7.138 7.198 123,600 +0.04(+0.61%)
Aug 02, 2018 7.116 7.165 7.100 7.154 98,005 +0.03(+0.38%)
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.