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 (+0.44%)
Streaming Delayed Price Updated: 1:19 PM 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 (%)
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%)
Aug 01, 2018 7.149 7.175 7.094 7.127 139,815 -0.04(-0.61%)
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%)
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.