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

Stellus Capital Investment Cor (NY: SCM )

13.80 UNCHANGED
Streaming Delayed Price Updated: 12:34 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 (%)
Sep 30, 2021 9.926 10.00 9.791 9.791 64,346 -0.18(-1.80%)
Sep 29, 2021 9.881 9.994 9.854 9.971 59,592 +0.09(+0.91%)
Sep 28, 2021 9.971 10.03 9.859 9.881 71,985 -0.12(-1.19%)
Sep 27, 2021 10.07 10.07 9.919 10.00 96,693 +0.02(+0.22%)
Sep 24, 2021 9.971 10.05 9.941 9.978 56,542 +0.02(+0.22%)
Sep 23, 2021 9.963 10.08 9.933 9.956 68,874 +0.00(+0.00%)
Sep 22, 2021 10.01 10.05 9.770 9.956 79,894 -0.01(-0.07%)
Sep 21, 2021 9.822 10.03 9.822 9.963 120,767 +0.28(+2.92%)
Sep 20, 2021 9.762 9.770 9.599 9.681 99,338 -0.25(-2.55%)
Sep 17, 2021 9.740 9.933 9.695 9.933 86,856 +0.25(+2.53%)
Sep 16, 2021 10.02 10.05 9.688 9.688 69,895 -0.33(-3.27%)
Sep 15, 2021 9.807 10.04 9.740 10.02 102,491 +0.28(+2.90%)
Sep 14, 2021 9.703 9.852 9.701 9.733 50,056 +0.05(+0.54%)
Sep 13, 2021 9.710 9.747 9.655 9.681 93,066 +0.01(+0.15%)
Sep 10, 2021 9.800 9.800 9.628 9.666 72,635 -0.10(-0.99%)
Sep 09, 2021 9.740 9.814 9.710 9.762 70,133 +0.02(+0.23%)
Sep 08, 2021 9.651 9.785 9.599 9.740 45,091 +0.14(+1.47%)
Sep 07, 2021 9.569 9.725 9.569 9.599 99,206 +0.01(+0.08%)
Sep 03, 2021 9.651 9.695 9.569 9.591 43,875 -0.02(-0.23%)
Sep 02, 2021 9.658 9.740 9.584 9.614 59,002 -0.04(-0.39%)
Sep 01, 2021 9.695 9.732 9.636 9.651 91,019 +0.01(+0.15%)
Aug 31, 2021 9.688 9.733 9.636 9.636 58,496 -0.04(-0.38%)
Aug 30, 2021 9.859 9.863 9.673 9.673 72,611 -0.16(-1.66%)
Aug 27, 2021 9.815 9.866 9.756 9.837 92,240 +0.08(+0.83%)
Aug 26, 2021 9.726 9.792 9.615 9.756 65,286 +0.04(+0.46%)
Aug 25, 2021 9.630 9.815 9.556 9.711 76,313 +0.04(+0.46%)
Aug 24, 2021 9.674 9.699 9.537 9.667 99,075 +0.01(+0.15%)
Aug 23, 2021 9.719 9.831 9.564 9.652 60,420 +0.01(+0.08%)
Aug 20, 2021 9.445 9.682 9.423 9.645 70,130 +0.16(+1.71%)
Aug 19, 2021 9.696 9.815 9.453 9.482 153,646 -0.32(-3.31%)
Aug 18, 2021 9.874 9.903 9.807 9.807 51,997 -0.07(-0.75%)
Aug 17, 2021 9.999 10.01 9.846 9.881 76,370 -0.17(-1.69%)
Aug 16, 2021 9.970 10.08 9.911 10.05 96,781 +0.08(+0.81%)
Aug 13, 2021 9.881 10.02 9.829 9.970 132,767 +0.16(+1.58%)
Aug 12, 2021 9.733 9.874 9.705 9.815 53,097 +0.06(+0.61%)
Aug 11, 2021 9.711 9.852 9.711 9.756 49,083 +0.07(+0.69%)
Aug 10, 2021 9.600 9.763 9.564 9.689 34,199 +0.09(+0.92%)
Aug 09, 2021 9.586 9.765 9.586 9.600 67,289 -0.04(-0.46%)
Aug 06, 2021 9.741 9.822 9.527 9.645 48,008 -0.04(-0.38%)
Aug 05, 2021 9.785 9.882 9.637 9.682 71,770 -0.10(-1.06%)
Aug 04, 2021 9.645 9.785 9.630 9.785 59,599 +0.05(+0.53%)
Aug 03, 2021 9.571 9.778 9.490 9.733 67,901 +0.16(+1.62%)
Aug 02, 2021 9.549 9.792 9.549 9.578 76,065 +0.03(+0.31%)
Jul 30, 2021 9.815 9.866 9.527 9.549 104,421 -0.22(-2.27%)
Jul 29, 2021 9.955 9.970 9.741 9.770 72,015 -0.11(-1.12%)
Jul 28, 2021 9.881 9.896 9.822 9.881 81,395 +0.01(+0.07%)
Jul 27, 2021 9.815 9.874 9.786 9.874 70,009 +0.02(+0.22%)
Jul 26, 2021 9.888 9.888 9.756 9.852 68,875 +0.04(+0.37%)
Jul 23, 2021 9.756 9.859 9.749 9.815 73,988 +0.06(+0.60%)
Jul 22, 2021 9.742 9.778 9.654 9.756 60,443 +0.07(+0.76%)
Jul 21, 2021 9.581 9.749 9.522 9.683 146,044 +0.16(+1.69%)
Jul 20, 2021 9.595 9.595 9.320 9.522 111,155 +0.40(+4.34%)
Jul 19, 2021 9.309 9.309 9.035 9.126 148,228 -0.23(-2.43%)
Jul 16, 2021 9.331 9.397 9.280 9.353 52,077 +0.09(+0.95%)
Jul 15, 2021 9.331 9.368 9.207 9.265 102,626 -0.14(-1.48%)
Jul 14, 2021 9.559 9.584 9.368 9.405 65,526 -0.15(-1.53%)
Jul 13, 2021 9.522 9.588 9.441 9.551 90,936 +0.01(+0.15%)
Jul 12, 2021 9.309 9.537 9.309 9.537 63,216 +0.24(+2.60%)
Jul 09, 2021 9.295 9.383 9.163 9.295 86,636 +0.03(+0.32%)
Jul 08, 2021 9.287 9.287 9.060 9.265 70,325 -0.08(-0.86%)
Jul 07, 2021 9.434 9.471 9.287 9.346 46,406 -0.07(-0.70%)
Jul 06, 2021 9.522 9.522 9.335 9.412 78,538 -0.05(-0.54%)
Jul 02, 2021 9.375 9.463 9.325 9.463 49,850 +0.11(+1.18%)
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.