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 (%)
Jul 31, 2018 7.236 7.236 7.133 7.171 194,423 -0.05(-0.75%)
Jul 30, 2018 7.209 7.225 7.133 7.225 167,842 +0.02(+0.33%)
Jul 27, 2018 7.245 7.250 7.142 7.202 272,442 -0.03(-0.45%)
Jul 26, 2018 7.212 7.267 7.207 7.234 145,121 +0.02(+0.22%)
Jul 25, 2018 7.191 7.294 7.175 7.218 184,426 -0.01(-0.07%)
Jul 24, 2018 7.245 7.245 7.191 7.223 174,068 -0.02(-0.30%)
Jul 23, 2018 7.337 7.337 7.240 7.245 192,129 +0.00(+0.00%)
Jul 20, 2018 7.191 7.267 7.180 7.245 109,287 +0.04(+0.53%)
Jul 19, 2018 7.299 7.337 7.191 7.207 143,672 -0.11(-1.48%)
Jul 18, 2018 7.169 7.326 7.169 7.315 151,487 +0.15(+2.11%)
Jul 17, 2018 7.029 7.204 7.029 7.164 203,747 +0.12(+1.77%)
Jul 16, 2018 7.002 7.110 6.986 7.039 160,171 +0.05(+0.77%)
Jul 13, 2018 6.915 7.029 6.872 6.985 131,088 +0.07(+1.02%)
Jul 12, 2018 7.045 7.056 6.893 6.915 211,180 -0.08(-1.16%)
Jul 11, 2018 6.996 7.088 6.980 6.996 110,617 -0.04(-0.54%)
Jul 10, 2018 7.039 7.045 6.996 7.034 83,715 +0.00(+0.00%)
Jul 09, 2018 7.018 7.056 7.012 7.034 53,517 +0.04(+0.54%)
Jul 06, 2018 7.029 7.061 6.964 6.996 139,942 -0.05(-0.77%)
Jul 05, 2018 7.072 7.094 7.029 7.050 99,555 -0.01(-0.08%)
Jul 03, 2018 7.056 7.056 7.056 0 -0.02(-0.23%)
Jul 02, 2018 6.915 7.094 6.899 7.072 150,176 +0.16(+2.35%)
Jun 29, 2018 7.023 6.904 6.910 261,781 -0.06(-0.93%)
Jun 28, 2018 7.056 7.115 6.921 6.975 295,206 -0.04(-0.59%)
Jun 27, 2018 7.118 7.161 7.016 7.016 122,577 -0.09(-1.21%)
Jun 26, 2018 7.086 7.155 7.032 7.102 126,085 +0.02(+0.23%)
Jun 25, 2018 7.188 7.193 7.054 7.086 197,841 -0.06(-0.90%)
Jun 22, 2018 7.075 7.225 7.075 7.150 140,486 +0.10(+1.37%)
Jun 21, 2018 7.123 7.177 7.054 7.054 199,912 -0.03(-0.45%)
Jun 20, 2018 7.177 7.236 7.059 7.086 107,769 -0.07(-0.97%)
Jun 19, 2018 7.257 7.316 7.032 7.155 363,657 -0.13(-1.84%)
Jun 18, 2018 7.225 7.338 7.204 7.289 305,722 +0.04(+0.59%)
Jun 15, 2018 7.247 7.118 7.247 216,127 +0.13(+1.81%)
Jun 14, 2018 7.086 7.188 7.080 7.118 131,762 +0.04(+0.53%)
Jun 13, 2018 7.070 7.129 7.059 7.080 164,580 +0.04(+0.53%)
Jun 12, 2018 7.016 7.072 7.016 7.043 131,891 +0.02(+0.23%)
Jun 11, 2018 7.032 7.075 7.000 7.027 141,830 +0.00(+0.00%)
Jun 08, 2018 6.968 7.080 6.962 7.027 264,473 +0.09(+1.24%)
Jun 07, 2018 6.957 7.016 6.914 6.941 171,596 -0.02(-0.23%)
Jun 06, 2018 6.962 6.893 6.957 94,286 +0.01(+0.08%)
Jun 05, 2018 6.936 6.984 6.807 6.952 169,017 +0.02(+0.23%)
Jun 04, 2018 6.898 6.952 6.823 6.936 581,754 +0.08(+1.17%)
Jun 01, 2018 6.914 6.914 6.753 6.855 276,309 -0.03(-0.39%)
May 31, 2018 6.861 6.909 6.807 6.882 148,574 -0.01(-0.16%)
May 30, 2018 6.871 6.920 6.834 6.893 161,800 -0.01(-0.21%)
May 29, 2018 7.013 7.040 6.838 6.907 183,590 -0.10(-1.37%)
May 25, 2018 7.003 7.003 7.003 0 +0.11(+1.62%)
May 24, 2018 6.854 6.934 6.833 6.891 113,194 +0.05(+0.70%)
May 23, 2018 6.780 6.854 6.780 6.843 92,513 +0.04(+0.63%)
May 22, 2018 6.838 6.849 6.785 6.801 225,907 -0.03(-0.39%)
May 21, 2018 6.822 6.846 6.780 6.827 84,531 +0.04(+0.63%)
May 18, 2018 6.854 6.859 6.737 6.785 168,809 -0.05(-0.78%)
May 17, 2018 6.854 6.896 6.817 6.838 120,525 -0.01(-0.16%)
May 16, 2018 6.833 6.960 6.817 6.849 126,800 +0.01(+0.16%)
May 15, 2018 6.865 6.881 6.807 6.838 118,331 -0.01(-0.16%)
May 14, 2018 6.838 6.923 6.828 6.849 144,682 +0.03(+0.39%)
May 11, 2018 6.817 6.902 6.764 6.822 130,719 +0.03(+0.39%)
May 10, 2018 6.833 6.854 6.774 6.796 155,104 -0.04(-0.62%)
May 09, 2018 6.721 6.902 6.647 6.838 926,818 +0.11(+1.66%)
May 08, 2018 6.663 6.769 6.610 6.726 122,134 +0.07(+1.04%)
May 07, 2018 6.610 6.724 6.588 6.657 205,729 +0.01(+0.16%)
May 04, 2018 6.668 6.684 6.562 6.647 166,020 -0.03(-0.48%)
May 03, 2018 6.620 6.679 6.466 6.679 298,075 +0.04(+0.56%)
May 02, 2018 6.721 6.747 6.583 6.641 221,001 -0.11(-1.57%)
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.