Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 7.240 7.240 7.137 7.175 194,312 -0.05(-0.75%)
Jul 30, 2018 7.213 7.229 7.137 7.229 167,746 +0.02(+0.33%)
Jul 27, 2018 7.249 7.254 7.146 7.206 272,286 -0.03(-0.45%)
Jul 26, 2018 7.217 7.271 7.211 7.238 145,038 +0.02(+0.22%)
Jul 25, 2018 7.195 7.298 7.179 7.222 184,321 -0.01(-0.07%)
Jul 24, 2018 7.249 7.249 7.195 7.227 173,969 -0.02(-0.30%)
Jul 23, 2018 7.341 7.341 7.244 7.249 192,020 +0.00(+0.00%)
Jul 20, 2018 7.195 7.271 7.184 7.249 109,225 +0.04(+0.53%)
Jul 19, 2018 7.303 7.341 7.195 7.211 143,590 -0.11(-1.48%)
Jul 18, 2018 7.173 7.330 7.173 7.319 151,400 +0.15(+2.11%)
Jul 17, 2018 7.033 7.208 7.033 7.168 203,630 +0.12(+1.77%)
Jul 16, 2018 7.006 7.114 6.990 7.043 160,079 +0.05(+0.77%)
Jul 13, 2018 6.919 7.033 6.876 6.989 131,013 +0.07(+1.02%)
Jul 12, 2018 7.049 7.060 6.897 6.919 211,059 -0.08(-1.16%)
Jul 11, 2018 7.000 7.092 6.984 7.000 110,554 -0.04(-0.54%)
Jul 10, 2018 7.043 7.049 7.000 7.038 83,667 +0.00(+0.00%)
Jul 09, 2018 7.022 7.060 7.016 7.038 53,486 +0.04(+0.54%)
Jul 06, 2018 7.033 7.065 6.968 7.000 139,862 -0.05(-0.77%)
Jul 05, 2018 7.076 7.098 7.033 7.054 99,498 -0.01(-0.08%)
Jul 03, 2018 7.060 7.060 7.060 0 -0.02(-0.23%)
Jul 02, 2018 6.919 7.098 6.903 7.076 150,090 +0.16(+2.35%)
Jun 29, 2018 7.027 6.908 6.914 261,631 -0.06(-0.93%)
Jun 28, 2018 7.060 7.119 6.924 6.979 295,037 -0.04(-0.59%)
Jun 27, 2018 7.122 7.165 7.020 7.020 122,507 -0.09(-1.21%)
Jun 26, 2018 7.090 7.160 7.036 7.106 126,013 +0.02(+0.23%)
Jun 25, 2018 7.192 7.197 7.058 7.090 197,728 -0.06(-0.90%)
Jun 22, 2018 7.079 7.229 7.079 7.154 140,406 +0.10(+1.37%)
Jun 21, 2018 7.127 7.181 7.058 7.058 199,797 -0.03(-0.45%)
Jun 20, 2018 7.181 7.240 7.063 7.090 107,708 -0.07(-0.97%)
Jun 19, 2018 7.261 7.320 7.036 7.160 363,449 -0.13(-1.84%)
Jun 18, 2018 7.229 7.342 7.208 7.294 305,548 +0.04(+0.59%)
Jun 15, 2018 7.251 7.122 7.251 216,003 +0.13(+1.81%)
Jun 14, 2018 7.090 7.192 7.084 7.122 131,687 +0.04(+0.53%)
Jun 13, 2018 7.074 7.133 7.063 7.084 164,486 +0.04(+0.53%)
Jun 12, 2018 7.020 7.076 7.020 7.047 131,816 +0.02(+0.23%)
Jun 11, 2018 7.036 7.079 7.004 7.031 141,749 +0.00(+0.00%)
Jun 08, 2018 6.972 7.084 6.966 7.031 264,322 +0.09(+1.24%)
Jun 07, 2018 6.961 7.020 6.918 6.945 171,497 -0.02(-0.23%)
Jun 06, 2018 6.966 6.897 6.961 94,232 +0.01(+0.08%)
Jun 05, 2018 6.940 6.988 6.811 6.956 168,921 +0.02(+0.23%)
Jun 04, 2018 6.902 6.956 6.827 6.940 581,421 +0.08(+1.17%)
Jun 01, 2018 6.918 6.918 6.757 6.859 276,151 -0.03(-0.39%)
May 31, 2018 6.865 6.913 6.811 6.886 148,489 -0.01(-0.16%)
May 30, 2018 6.875 6.924 6.838 6.897 161,708 -0.01(-0.21%)
May 29, 2018 7.017 7.044 6.842 6.911 183,485 -0.10(-1.37%)
May 25, 2018 7.007 7.007 7.007 0 +0.11(+1.62%)
May 24, 2018 6.858 6.938 6.837 6.895 113,130 +0.05(+0.70%)
May 23, 2018 6.783 6.858 6.783 6.847 92,461 +0.04(+0.63%)
May 22, 2018 6.842 6.853 6.789 6.805 225,778 -0.03(-0.39%)
May 21, 2018 6.826 6.850 6.783 6.831 84,483 +0.04(+0.63%)
May 18, 2018 6.858 6.863 6.741 6.789 168,713 -0.05(-0.78%)
May 17, 2018 6.858 6.900 6.821 6.842 120,456 -0.01(-0.16%)
May 16, 2018 6.837 6.964 6.821 6.853 126,728 +0.01(+0.16%)
May 15, 2018 6.869 6.885 6.811 6.842 118,263 -0.01(-0.16%)
May 14, 2018 6.842 6.927 6.832 6.853 144,600 +0.03(+0.39%)
May 11, 2018 6.821 6.906 6.768 6.826 130,644 +0.03(+0.39%)
May 10, 2018 6.837 6.858 6.778 6.799 155,015 -0.04(-0.62%)
May 09, 2018 6.725 6.906 6.651 6.842 926,289 +0.11(+1.66%)
May 08, 2018 6.666 6.773 6.613 6.730 122,065 +0.07(+1.04%)
May 07, 2018 6.613 6.728 6.592 6.661 205,611 +0.01(+0.16%)
May 04, 2018 6.672 6.688 6.565 6.651 165,925 -0.03(-0.48%)
May 03, 2018 6.624 6.682 6.470 6.682 297,905 +0.04(+0.56%)
May 02, 2018 6.725 6.751 6.587 6.645 220,874 -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.