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 (%)
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%)
May 01, 2019 8.399 8.411 8.305 8.323 377,003 -0.11(-1.32%)
Apr 30, 2019 8.428 8.437 8.370 8.434 168,849 -0.01(-0.07%)
Apr 29, 2019 8.540 8.552 8.428 8.440 180,497 -0.06(-0.67%)
Apr 26, 2019 8.410 8.532 8.410 8.497 249,493 +0.09(+1.04%)
Apr 25, 2019 8.450 8.450 8.316 8.410 216,867 +0.01(+0.07%)
Apr 24, 2019 8.444 8.479 8.369 8.404 189,086 -0.01(-0.14%)
Apr 23, 2019 8.369 8.444 8.316 8.415 203,486 +0.08(+0.91%)
Apr 22, 2019 8.334 8.392 8.281 8.340 195,940 +0.02(+0.21%)
Apr 18, 2019 8.363 8.392 8.316 8.322 111,362 -0.05(-0.63%)
Apr 17, 2019 8.392 8.392 8.328 8.375 121,378 +0.00(+0.00%)
Apr 16, 2019 8.258 8.392 8.258 8.375 250,830 +0.12(+1.41%)
Apr 15, 2019 8.264 8.299 8.235 8.258 129,633 +0.02(+0.28%)
Apr 12, 2019 8.305 8.305 8.235 8.235 133,669 -0.03(-0.35%)
Apr 11, 2019 8.281 8.316 8.246 8.264 88,379 +0.01(+0.07%)
Apr 10, 2019 8.299 8.299 8.223 8.258 182,712 -0.05(-0.56%)
Apr 09, 2019 8.328 8.357 8.258 8.305 202,848 +0.01(+0.07%)
Apr 08, 2019 8.310 8.340 8.287 8.299 92,674 -0.02(-0.21%)
Apr 05, 2019 8.345 8.363 8.287 8.316 101,410 -0.03(-0.35%)
Apr 04, 2019 8.316 8.363 8.305 8.345 211,824 +0.02(+0.28%)
Apr 03, 2019 8.328 8.340 8.275 8.322 273,265 +0.03(+0.42%)
Apr 02, 2019 8.281 8.328 8.252 8.287 317,291 +0.01(+0.14%)
Apr 01, 2019 8.275 8.305 8.229 8.275 204,287 +0.03(+0.35%)
Mar 29, 2019 8.246 8.340 8.217 8.246 389,168 +0.01(+0.07%)
Mar 28, 2019 8.188 8.264 8.188 8.241 144,581 +0.05(+0.66%)
Mar 27, 2019 8.146 8.186 8.134 8.186 257,074 +0.05(+0.57%)
Mar 26, 2019 8.151 8.232 8.117 8.140 353,331 +0.03(+0.43%)
Mar 25, 2019 8.123 8.163 8.094 8.105 287,087 +0.01(+0.14%)
Mar 22, 2019 8.111 8.151 8.094 8.094 253,754 +0.00(+0.00%)
Mar 21, 2019 8.094 8.140 8.094 8.094 411,501 -0.01(-0.07%)
Mar 20, 2019 8.094 8.192 8.094 8.099 426,998 +0.00(+0.00%)
Mar 19, 2019 8.111 8.151 8.094 8.099 447,006 -0.05(-0.57%)
Mar 18, 2019 8.123 8.180 8.091 8.146 558,461 +0.05(+0.64%)
Mar 15, 2019 8.267 8.284 8.094 8.094 1,978,664 -0.42(-4.89%)
Mar 14, 2019 8.498 8.591 8.498 8.510 192,422 +0.02(+0.27%)
Mar 13, 2019 8.365 8.510 8.365 8.487 127,880 +0.14(+1.66%)
Mar 12, 2019 8.585 8.637 8.342 8.348 145,000 -0.24(-2.83%)
Mar 11, 2019 8.533 8.666 8.533 8.591 191,725 +0.05(+0.54%)
Mar 08, 2019 8.458 8.591 8.458 8.545 265,690 +0.09(+1.09%)
Mar 07, 2019 8.417 8.487 8.360 8.452 262,052 +0.04(+0.48%)
Mar 06, 2019 8.325 8.493 8.099 8.412 225,897 +0.34(+4.23%)
Mar 05, 2019 8.123 8.123 7.949 8.071 128,671 -0.04(-0.50%)
Mar 04, 2019 7.978 8.111 7.932 8.111 138,369 +0.18(+2.26%)
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.