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 (%)
Feb 28, 2019 8.318 8.324 8.069 8.150 190,720 -0.15(-1.81%)
Feb 27, 2019 8.573 8.573 8.266 8.301 329,537 -0.24(-2.76%)
Feb 26, 2019 8.536 8.582 8.453 8.536 237,040 -0.02(-0.27%)
Feb 25, 2019 8.725 8.754 8.496 8.559 293,808 -0.17(-1.91%)
Feb 22, 2019 8.628 8.783 8.524 8.725 366,873 +0.14(+1.60%)
Feb 21, 2019 8.599 8.601 8.467 8.588 140,848 +0.02(+0.27%)
Feb 20, 2019 8.547 8.674 8.467 8.565 367,181 +0.06(+0.74%)
Feb 19, 2019 8.444 8.524 8.387 8.502 205,570 +0.09(+1.09%)
Feb 15, 2019 8.427 8.467 8.387 8.410 132,743 +0.01(+0.07%)
Feb 14, 2019 8.358 8.438 8.358 8.404 132,995 +0.04(+0.48%)
Feb 13, 2019 8.318 8.381 8.283 8.364 105,456 +0.09(+1.04%)
Feb 12, 2019 8.289 8.306 8.266 8.278 64,302 -0.02(-0.28%)
Feb 11, 2019 8.318 8.358 8.266 8.301 73,928 -0.01(-0.07%)
Feb 08, 2019 8.301 8.324 8.266 8.306 114,974 -0.02(-0.21%)
Feb 07, 2019 8.370 8.370 8.255 8.324 89,539 -0.03(-0.41%)
Feb 06, 2019 8.364 8.370 8.306 8.358 82,201 +0.02(+0.21%)
Feb 05, 2019 8.266 8.364 8.249 8.341 161,739 +0.07(+0.90%)
Feb 04, 2019 8.249 8.266 8.186 8.266 96,627 +0.05(+0.56%)
Feb 01, 2019 8.266 8.266 8.163 8.220 82,921 -0.05(-0.56%)
Jan 31, 2019 8.151 8.266 8.151 8.266 259,255 +0.07(+0.91%)
Jan 30, 2019 8.128 8.226 8.060 8.192 199,111 +0.10(+1.23%)
Jan 29, 2019 7.984 8.115 7.984 8.092 195,840 +0.10(+1.28%)
Jan 28, 2019 7.938 8.001 7.921 7.990 144,550 +0.07(+0.86%)
Jan 25, 2019 7.950 7.995 7.910 7.921 100,269 -0.02(-0.22%)
Jan 24, 2019 7.916 7.950 7.904 7.938 119,714 +0.01(+0.14%)
Jan 23, 2019 7.904 7.927 7.864 7.927 65,164 +0.05(+0.65%)
Jan 22, 2019 7.893 7.927 7.870 7.876 65,286 -0.02(-0.29%)
Jan 18, 2019 7.893 7.933 7.847 7.898 123,273 +0.01(+0.14%)
Jan 17, 2019 7.921 7.927 7.875 7.887 67,691 -0.02(-0.29%)
Jan 16, 2019 7.893 7.933 7.870 7.910 182,285 +0.04(+0.51%)
Jan 15, 2019 7.745 7.916 7.745 7.870 156,717 +0.13(+1.69%)
Jan 14, 2019 7.711 7.847 7.711 7.739 136,210 -0.02(-0.22%)
Jan 11, 2019 7.705 7.802 7.659 7.756 114,318 +0.06(+0.81%)
Jan 10, 2019 7.688 7.716 7.625 7.693 74,791 +0.01(+0.15%)
Jan 09, 2019 7.824 7.824 7.648 7.682 152,715 -0.13(-1.68%)
Jan 08, 2019 7.745 7.830 7.682 7.813 137,569 +0.10(+1.25%)
Jan 07, 2019 7.665 7.739 7.597 7.716 155,908 +0.07(+0.89%)
Jan 04, 2019 7.585 7.659 7.534 7.648 94,299 +0.09(+1.21%)
Jan 03, 2019 7.557 7.659 7.500 7.557 178,376 +0.00(+0.00%)
Jan 02, 2019 7.323 7.602 7.318 7.557 170,881 +0.18(+2.47%)
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%)
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.