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

Stellus Capital Investment Cor (NY: SCM )

13.80 +0.06 (+0.46%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 13, 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, 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%)
Jul 01, 2019 8.292 8.340 8.245 8.262 137,447 +0.01(+0.07%)
Jun 28, 2019 8.245 8.304 8.221 8.257 158,794 +0.02(+0.22%)
Jun 27, 2019 8.233 8.251 8.149 8.239 162,571 +0.02(+0.24%)
Jun 26, 2019 8.231 8.254 8.183 8.219 210,401 -0.01(-0.14%)
Jun 25, 2019 8.355 8.355 8.201 8.231 229,451 -0.09(-1.07%)
Jun 24, 2019 8.308 8.373 8.308 8.319 198,050 +0.01(+0.14%)
Jun 21, 2019 8.296 8.349 8.290 8.308 101,498 +0.01(+0.14%)
Jun 20, 2019 8.349 8.349 8.278 8.296 192,822 -0.02(-0.21%)
Jun 19, 2019 8.319 8.367 8.284 8.313 175,340 -0.01(-0.07%)
Jun 18, 2019 8.385 8.414 8.302 8.319 174,727 -0.02(-0.21%)
Jun 17, 2019 8.390 8.390 8.325 8.337 245,849 +0.03(+0.36%)
Jun 14, 2019 8.236 8.361 8.236 8.308 210,765 +0.01(+0.07%)
Jun 13, 2019 8.171 8.331 8.171 8.302 154,279 +0.12(+1.52%)
Jun 12, 2019 8.083 8.201 8.082 8.177 147,676 +0.10(+1.25%)
Jun 11, 2019 8.154 8.154 8.059 8.077 172,704 -0.05(-0.58%)
Jun 10, 2019 8.059 8.148 8.059 8.124 144,540 +0.04(+0.44%)
Jun 07, 2019 8.159 8.165 8.000 8.088 193,370 -0.07(-0.87%)
Jun 06, 2019 8.006 8.195 7.964 8.159 251,706 +0.17(+2.15%)
Jun 05, 2019 8.017 8.083 7.934 7.988 228,255 -0.05(-0.66%)
Jun 04, 2019 8.231 8.248 8.011 8.041 216,276 -0.15(-1.81%)
Jun 03, 2019 8.177 8.266 8.177 8.189 152,759 -0.05(-0.65%)
May 31, 2019 8.118 8.278 7.988 8.242 530,123 +0.07(+0.80%)
May 30, 2019 8.236 8.284 8.118 8.177 292,592 -0.06(-0.77%)
May 29, 2019 8.293 8.299 8.170 8.240 212,599 -0.06(-0.78%)
May 28, 2019 8.293 8.340 8.282 8.305 115,228 -0.01(-0.14%)
May 24, 2019 8.305 8.352 8.258 8.317 160,212 +0.05(+0.57%)
May 23, 2019 8.352 8.376 8.240 8.270 138,554 -0.08(-0.91%)
May 22, 2019 8.352 8.381 8.305 8.346 134,095 +0.02(+0.21%)
May 21, 2019 8.340 8.364 8.293 8.329 223,342 +0.02(+0.21%)
May 20, 2019 8.240 8.340 8.240 8.311 125,629 +0.07(+0.86%)
May 17, 2019 8.240 8.311 8.235 8.240 106,411 -0.02(-0.28%)
May 16, 2019 8.305 8.352 8.240 8.264 196,652 -0.04(-0.42%)
May 15, 2019 8.258 8.329 8.211 8.299 157,132 +0.04(+0.50%)
May 14, 2019 8.158 8.288 8.158 8.258 203,129 +0.10(+1.22%)
May 13, 2019 8.235 8.287 8.135 8.158 222,818 -0.16(-1.91%)
May 10, 2019 8.358 8.434 8.246 8.317 222,016 -0.08(-0.98%)
May 09, 2019 8.340 8.402 8.329 8.399 109,499 +0.01(+0.14%)
May 08, 2019 8.511 8.511 8.376 8.387 120,734 -0.11(-1.24%)
May 07, 2019 8.522 8.622 8.440 8.493 258,614 -0.05(-0.55%)
May 06, 2019 8.417 8.569 8.282 8.540 284,110 +0.07(+0.83%)
May 03, 2019 8.376 8.499 8.358 8.470 200,223 +0.11(+1.34%)
May 02, 2019 8.340 8.399 8.330 8.358 136,104 +0.04(+0.42%)
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.