Stellus Capital Investment Cor (NY: SCM )

13.62 USD +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 13.61 13.70 13.51 13.62 32,399 +0.02(+0.15%)
Apr 12, 2021 13.46 13.63 13.45 13.60 42,550 +0.17(+1.27%)
Apr 09, 2021 13.33 13.57 13.30 13.43 81,300 +0.08(+0.60%)
Apr 08, 2021 13.26 13.37 13.05 13.35 103,972 +0.20(+1.52%)
Apr 07, 2021 13.05 13.18 12.94 13.15 74,286 +0.16(+1.23%)
Apr 06, 2021 13.00 13.07 12.87 12.99 61,223 +0.03(+0.23%)
Apr 05, 2021 12.98 12.98 12.82 12.96 48,079 +0.15(+1.17%)
Apr 01, 2021 12.73 12.97 12.63 12.81 70,500 +0.11(+0.87%)
Mar 31, 2021 12.71 12.76 12.50 12.70 89,543 +0.06(+0.47%)
Mar 30, 2021 12.51 12.77 12.50 12.64 47,436 -0.03(-0.24%)
Mar 29, 2021 12.66 12.83 12.51 12.67 81,655 +0.01(+0.08%)
Mar 26, 2021 12.66 12.69 12.47 12.66 91,100 +0.04(+0.32%)
Mar 25, 2021 12.37 12.68 12.20 12.62 55,027 +0.20(+1.61%)
Mar 24, 2021 12.52 12.71 12.40 12.42 48,014 -0.04(-0.32%)
Mar 23, 2021 12.42 12.58 12.40 12.46 48,839 +0.02(+0.16%)
Mar 22, 2021 12.12 12.60 12.12 12.44 69,671 +0.34(+2.81%)
Mar 19, 2021 12.04 12.30 12.04 12.10 182,600 +0.12(+1.00%)
Mar 18, 2021 12.28 12.39 11.91 11.98 81,142 -0.30(-2.44%)
Mar 17, 2021 12.50 12.57 12.28 12.28 68,944 -0.19(-1.52%)
Mar 16, 2021 12.62 12.62 12.42 12.47 50,044 -0.13(-1.03%)
Mar 15, 2021 12.64 12.79 12.57 12.60 85,922 -0.04(-0.32%)
Mar 12, 2021 12.46 12.78 12.40 12.64 68,200 +0.07(+0.56%)
Mar 11, 2021 12.52 12.65 12.46 12.57 96,510 +0.15(+1.21%)
Mar 10, 2021 12.70 12.74 12.39 12.42 65,431 -0.18(-1.43%)
Mar 09, 2021 12.22 12.68 12.10 12.60 104,369 +0.41(+3.36%)
Mar 08, 2021 11.66 12.24 11.50 12.19 173,637 +0.38(+3.22%)
Mar 05, 2021 11.83 12.00 11.17 11.81 161,000 -0.12(-1.01%)
Mar 04, 2021 11.99 12.12 11.72 11.93 72,510 -0.13(-1.08%)
Mar 03, 2021 11.83 12.06 11.82 12.06 56,640 +0.31(+2.64%)
Mar 02, 2021 11.85 11.96 11.75 11.75 88,141 -0.08(-0.68%)
Mar 01, 2021 11.66 11.92 11.66 11.83 67,448 +0.19(+1.63%)
Feb 26, 2021 11.62 11.94 11.51 11.64 62,400 +0.04(+0.34%)
Feb 25, 2021 11.85 11.97 11.54 11.60 78,457 -0.42(-3.49%)
Feb 24, 2021 11.58 12.09 11.58 12.02 83,277 +0.44(+3.80%)
Feb 23, 2021 11.73 11.73 11.47 11.58 70,147 -0.16(-1.36%)
Feb 22, 2021 11.47 11.86 11.43 11.74 100,067 +0.23(+2.00%)
Feb 19, 2021 11.40 11.55 11.34 11.51 69,400 +0.19(+1.68%)
Feb 18, 2021 11.22 11.32 11.21 11.32 36,132 +0.11(+0.98%)
Feb 17, 2021 11.21 11.32 11.10 11.21 63,435 +0.03(+0.27%)
Feb 16, 2021 11.07 11.25 10.90 11.18 117,270 +0.34(+3.14%)
Feb 12, 2021 10.98 10.98 10.78 10.84 73,800 -0.07(-0.64%)
Feb 11, 2021 10.80 11.03 10.80 10.91 97,323 +0.19(+1.77%)
Feb 10, 2021 10.63 10.85 10.57 10.72 60,855 +0.09(+0.85%)
Feb 09, 2021 10.56 10.75 10.53 10.63 50,186 +0.07(+0.66%)
Feb 08, 2021 10.70 10.83 10.54 10.56 82,000 -0.17(-1.58%)
Feb 05, 2021 10.75 10.94 10.70 10.73 59,900 -0.10(-0.92%)
Feb 04, 2021 10.83 10.90 10.78 10.83 99,422 +0.03(+0.28%)
Feb 03, 2021 10.64 10.87 10.61 10.80 59,643 +0.17(+1.60%)
Feb 02, 2021 10.45 10.73 10.43 10.63 148,995 +0.17(+1.63%)
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.