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 (%)
Dec 31, 2018 7.397 7.500 7.306 7.375 502,578 +0.04(+0.54%)
Dec 28, 2018 7.369 7.602 7.312 7.335 208,617 -0.04(-0.52%)
Dec 27, 2018 7.057 7.412 6.944 7.373 206,448 +0.28(+3.98%)
Dec 26, 2018 6.746 7.107 6.746 7.090 206,413 +0.37(+5.46%)
Dec 24, 2018 6.848 6.865 6.695 6.723 137,638 -0.17(-2.54%)
Dec 21, 2018 6.803 6.898 6.577 6.898 1,528,901 +0.05(+0.74%)
Dec 20, 2018 6.915 6.966 6.707 6.848 446,142 -0.06(-0.82%)
Dec 19, 2018 7.096 7.186 6.882 6.904 319,978 -0.16(-2.24%)
Dec 18, 2018 7.073 7.226 7.062 7.062 213,753 +0.00(+0.00%)
Dec 17, 2018 7.514 7.565 7.006 7.062 766,700 -0.51(-6.78%)
Dec 14, 2018 7.638 7.711 7.548 7.576 197,511 -0.09(-1.18%)
Dec 13, 2018 7.706 7.728 7.604 7.666 127,915 -0.02(-0.29%)
Dec 12, 2018 7.745 7.853 7.672 7.689 225,071 -0.02(-0.22%)
Dec 11, 2018 7.621 7.723 7.587 7.706 209,164 +0.12(+1.56%)
Dec 10, 2018 7.593 7.644 7.548 7.587 149,465 +0.02(+0.22%)
Dec 07, 2018 7.666 7.700 7.553 7.570 153,758 -0.11(-1.47%)
Dec 06, 2018 7.565 7.683 7.491 7.683 142,543 +0.04(+0.52%)
Dec 04, 2018 7.683 7.694 7.570 7.644 152,163 -0.03(-0.44%)
Dec 03, 2018 7.768 7.768 7.570 7.678 161,155 -0.02(-0.29%)
Nov 30, 2018 7.694 7.700 7.593 7.700 145,078 +0.01(+0.15%)
Nov 29, 2018 7.706 7.706 7.649 7.689 105,581 +0.05(+0.62%)
Nov 28, 2018 7.647 7.670 7.622 7.642 174,259 +0.01(+0.15%)
Nov 27, 2018 7.603 7.670 7.586 7.631 182,888 -0.01(-0.15%)
Nov 26, 2018 7.722 7.722 7.642 7.642 152,796 +0.01(+0.15%)
Nov 23, 2018 7.608 7.647 7.569 7.631 75,021 +0.12(+1.56%)
Nov 21, 2018 7.513 7.513 7.513 0 +0.02(+0.30%)
Nov 20, 2018 7.530 7.530 7.446 7.491 122,369 -0.09(-1.18%)
Nov 19, 2018 7.451 7.586 7.451 7.580 136,366 +0.13(+1.73%)
Nov 16, 2018 7.300 7.457 7.283 7.451 142,362 +0.13(+1.84%)
Nov 15, 2018 7.345 7.373 7.289 7.317 72,110 -0.04(-0.61%)
Nov 14, 2018 7.435 7.435 7.339 7.362 123,507 -0.04(-0.60%)
Nov 13, 2018 7.200 7.440 7.177 7.407 145,561 +0.25(+3.44%)
Nov 12, 2018 7.351 7.351 7.138 7.160 135,355 -0.16(-2.22%)
Nov 09, 2018 7.351 7.373 7.278 7.323 71,985 -0.01(-0.15%)
Nov 08, 2018 7.323 7.435 7.323 7.334 137,121 +0.02(+0.23%)
Nov 07, 2018 7.116 7.339 6.998 7.317 184,387 +0.34(+4.81%)
Nov 06, 2018 6.953 6.998 6.925 6.981 37,893 +0.02(+0.32%)
Nov 05, 2018 6.897 6.998 6.897 6.959 92,280 +0.06(+0.89%)
Nov 02, 2018 6.998 7.020 6.897 6.897 118,427 -0.09(-1.28%)
Nov 01, 2018 6.875 7.020 6.875 6.987 99,623 +0.13(+1.88%)
Oct 31, 2018 6.914 6.942 6.858 6.858 144,341 -0.02(-0.24%)
Oct 30, 2018 6.858 6.936 6.836 6.875 97,051 +0.06(+0.85%)
Oct 29, 2018 6.850 6.889 6.800 6.817 62,376 +0.02(+0.24%)
Oct 26, 2018 6.884 6.917 6.778 6.800 83,652 -0.15(-2.15%)
Oct 25, 2018 6.889 6.950 6.462 6.950 312,357 +0.05(+0.72%)
Oct 24, 2018 6.978 6.978 6.878 6.900 67,547 -0.08(-1.19%)
Oct 23, 2018 7.000 7.016 6.914 6.983 73,354 -0.08(-1.10%)
Oct 22, 2018 7.083 7.117 7.035 7.061 121,382 -0.02(-0.31%)
Oct 19, 2018 7.205 7.233 6.933 7.083 270,608 -0.13(-1.77%)
Oct 18, 2018 7.227 7.244 7.150 7.211 57,786 -0.01(-0.08%)
Oct 17, 2018 7.222 7.244 7.183 7.216 98,825 -0.01(-0.15%)
Oct 16, 2018 7.161 7.255 7.139 7.227 87,744 +0.07(+1.01%)
Oct 15, 2018 7.161 7.205 7.155 7.155 74,430 -0.01(-0.08%)
Oct 12, 2018 7.216 7.239 7.133 7.161 111,236 +0.03(+0.47%)
Oct 11, 2018 7.349 7.361 7.100 7.128 256,073 -0.24(-3.24%)
Oct 10, 2018 7.438 7.488 7.355 7.366 83,365 -0.07(-0.97%)
Oct 09, 2018 7.388 7.444 7.388 7.438 94,720 +0.01(+0.07%)
Oct 08, 2018 7.410 7.488 7.410 7.433 109,007 -0.01(-0.07%)
Oct 05, 2018 7.455 7.460 7.405 7.438 117,365 -0.02(-0.22%)
Oct 04, 2018 7.560 7.560 7.399 7.455 183,936 -0.10(-1.32%)
Oct 03, 2018 7.532 7.594 7.532 7.555 107,049 +0.02(+0.29%)
Oct 02, 2018 7.544 7.584 7.516 7.532 97,770 -0.02(-0.22%)
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.