Stellus Capital Investment Cor (NY: SCM )

13.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.895 8.930 8.748 8.888 127,952 +0.04(+0.47%)
Mar 30, 2021 8.755 8.937 8.748 8.846 67,783 +0.04(+0.42%)
Mar 29, 2021 8.802 8.920 8.697 8.809 117,450 +0.01(+0.08%)
Mar 26, 2021 8.802 8.822 8.670 8.802 131,035 +0.03(+0.32%)
Mar 25, 2021 8.600 8.816 8.482 8.774 79,149 +0.14(+1.61%)
Mar 24, 2021 8.704 8.836 8.621 8.635 69,061 -0.03(-0.32%)
Mar 23, 2021 8.635 8.746 8.621 8.663 70,248 +0.01(+0.16%)
Mar 22, 2021 8.426 8.760 8.426 8.649 100,212 +0.24(+2.81%)
Mar 19, 2021 8.371 8.551 8.371 8.412 262,646 +0.08(+1.00%)
Mar 18, 2021 8.537 8.611 8.280 8.329 116,712 -0.21(-2.44%)
Mar 17, 2021 8.690 8.739 8.537 8.537 99,166 -0.13(-1.52%)
Mar 16, 2021 8.774 8.774 8.635 8.670 71,981 -0.09(-1.03%)
Mar 15, 2021 8.788 8.892 8.739 8.760 123,587 -0.03(-0.32%)
Mar 12, 2021 8.663 8.885 8.624 8.788 98,096 +0.05(+0.56%)
Mar 11, 2021 8.704 8.795 8.663 8.739 138,817 +0.10(+1.21%)
Mar 10, 2021 8.829 8.857 8.615 8.635 94,113 -0.13(-1.43%)
Mar 09, 2021 8.496 8.816 8.412 8.760 150,121 +0.29(+3.36%)
Mar 08, 2021 8.106 8.510 7.995 8.475 249,754 +0.26(+3.22%)
Mar 05, 2021 8.225 8.343 7.766 8.211 231,577 -0.08(-1.01%)
Mar 04, 2021 8.336 8.426 8.148 8.294 104,296 -0.09(-1.08%)
Mar 03, 2021 8.225 8.384 8.218 8.384 81,469 +0.22(+2.64%)
Mar 02, 2021 8.239 8.315 8.169 8.169 126,779 -0.06(-0.68%)
Mar 01, 2021 8.106 8.288 8.106 8.225 97,015 +0.13(+1.63%)
Feb 26, 2021 8.079 8.301 8.002 8.092 89,754 +0.03(+0.34%)
Feb 25, 2021 8.239 8.322 8.023 8.065 112,850 -0.23(-2.82%)
Feb 24, 2021 7.995 8.347 7.995 8.299 120,615 +0.30(+3.80%)
Feb 23, 2021 8.099 8.099 7.919 7.995 101,598 -0.11(-1.36%)
Feb 22, 2021 7.919 8.189 7.892 8.106 144,934 +0.16(+2.00%)
Feb 19, 2021 7.871 7.974 7.829 7.947 100,516 +0.13(+1.68%)
Feb 18, 2021 7.747 7.816 7.740 7.816 52,332 +0.08(+0.98%)
Feb 17, 2021 7.740 7.816 7.664 7.740 91,877 +0.02(+0.27%)
Feb 16, 2021 7.643 7.767 7.526 7.719 169,850 +0.23(+3.14%)
Feb 12, 2021 7.581 7.581 7.443 7.484 106,889 -0.05(-0.64%)
Feb 11, 2021 7.457 7.615 7.457 7.533 140,959 +0.13(+1.77%)
Feb 10, 2021 7.339 7.491 7.298 7.401 88,140 +0.06(+0.85%)
Feb 09, 2021 7.291 7.422 7.270 7.339 72,687 +0.05(+0.66%)
Feb 08, 2021 7.388 7.477 7.277 7.291 118,766 -0.12(-1.58%)
Feb 05, 2021 7.422 7.553 7.388 7.408 86,757 -0.07(-0.92%)
Feb 04, 2021 7.477 7.526 7.443 7.477 143,999 +0.02(+0.28%)
Feb 03, 2021 7.346 7.505 7.325 7.457 86,385 +0.12(+1.60%)
Feb 02, 2021 7.215 7.408 7.198 7.339 215,799 +0.12(+1.63%)
Feb 01, 2021 7.077 7.291 7.029 7.222 156,371 +0.12(+1.65%)
Jan 29, 2021 7.229 7.388 7.091 7.105 94,578 -0.17(-2.28%)
Jan 28, 2021 7.256 7.408 7.180 7.270 132,601 +0.08(+1.08%)
Jan 27, 2021 7.405 7.480 7.192 7.192 156,312 -0.25(-3.31%)
Jan 26, 2021 7.480 7.535 7.439 7.439 87,207 -0.03(-0.37%)
Jan 25, 2021 7.617 7.699 7.466 7.466 151,598 -0.23(-3.02%)
Jan 22, 2021 7.733 7.816 7.542 7.699 146,429 -0.12(-1.49%)
Jan 21, 2021 7.706 7.863 7.685 7.816 168,917 +0.05(+0.62%)
Jan 20, 2021 7.480 7.774 7.480 7.768 129,521 +0.30(+4.04%)
Jan 19, 2021 7.466 7.535 7.398 7.466 179,177 +0.01(+0.18%)
Jan 15, 2021 7.466 7.473 7.398 7.453 79,857 -0.03(-0.37%)
Jan 14, 2021 7.350 7.535 7.350 7.480 73,725 +0.14(+1.87%)
Jan 13, 2021 7.172 7.377 7.155 7.343 87,669 +0.25(+3.47%)
Jan 12, 2021 6.987 7.124 6.980 7.096 79,554 +0.12(+1.77%)
Jan 11, 2021 7.055 7.124 6.932 6.973 141,796 -0.22(-3.05%)
Jan 08, 2021 7.055 7.192 6.952 7.192 153,144 +0.12(+1.74%)
Jan 07, 2021 7.247 7.316 7.048 7.069 135,927 -0.13(-1.81%)
Jan 06, 2021 7.384 7.528 7.185 7.199 102,979 -0.21(-2.78%)
Jan 05, 2021 7.329 7.528 7.322 7.405 79,887 +0.03(+0.37%)
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.