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 (%)
Apr 30, 2020 5.019 5.088 4.730 5.044 171,942 +0.10(+2.03%)
Apr 29, 2020 4.711 5.100 4.667 4.943 257,706 +0.27(+5.78%)
Apr 28, 2020 4.981 5.012 4.504 4.673 188,464 -0.23(-4.74%)
Apr 27, 2020 4.805 4.950 4.742 4.906 221,851 +0.11(+2.36%)
Apr 24, 2020 4.516 4.836 4.447 4.793 189,456 +0.34(+7.62%)
Apr 23, 2020 4.497 4.654 4.334 4.453 253,037 -0.09(-1.94%)
Apr 22, 2020 4.447 4.598 4.359 4.541 216,230 +0.11(+2.41%)
Apr 21, 2020 4.767 4.893 4.303 4.434 715,938 -0.73(-14.22%)
Apr 20, 2020 5.245 5.406 5.119 5.169 155,717 -0.19(-3.63%)
Apr 17, 2020 5.465 5.571 5.276 5.364 148,699 +0.08(+1.55%)
Apr 16, 2020 5.257 5.348 5.069 5.282 291,726 +0.03(+0.48%)
Apr 15, 2020 5.220 5.352 4.836 5.257 329,717 +0.03(+0.60%)
Apr 14, 2020 5.509 5.510 5.056 5.226 355,655 -0.08(-1.54%)
Apr 13, 2020 5.012 5.339 4.742 5.308 377,277 +0.55(+11.62%)
Apr 09, 2020 4.987 5.314 4.711 4.755 504,527 +0.16(+3.56%)
Apr 08, 2020 4.215 4.855 4.064 4.591 257,823 +0.53(+13.16%)
Apr 07, 2020 4.139 4.397 4.020 4.058 311,510 +0.09(+2.38%)
Apr 06, 2020 3.844 4.208 3.643 3.963 318,910 +0.31(+8.61%)
Apr 03, 2020 3.524 3.756 3.216 3.649 418,236 +0.14(+4.12%)
Apr 02, 2020 3.863 3.982 3.480 3.505 405,672 -0.36(-9.27%)
Apr 01, 2020 4.315 4.497 3.781 3.863 461,288 -0.72(-15.64%)
Mar 31, 2020 4.585 4.824 4.491 4.579 322,752 -0.01(-0.14%)
Mar 30, 2020 4.981 5.063 4.579 4.585 406,251 -0.45(-8.94%)
Mar 27, 2020 5.271 5.537 4.840 5.036 564,271 -0.48(-8.65%)
Mar 26, 2020 5.122 6.318 4.943 5.513 698,189 +0.61(+12.52%)
Mar 25, 2020 4.744 5.339 4.738 4.899 631,558 +0.19(+3.94%)
Mar 24, 2020 3.469 4.831 3.469 4.713 587,189 +1.51(+46.91%)
Mar 23, 2020 4.162 4.202 3.184 3.208 781,565 -0.97(-23.15%)
Mar 20, 2020 4.416 4.930 4.175 4.175 540,699 -0.14(-3.30%)
Mar 19, 2020 3.010 5.122 2.539 4.317 823,460 +1.18(+37.75%)
Mar 18, 2020 4.614 4.614 3.134 3.134 835,432 -1.88(-37.53%)
Mar 17, 2020 5.166 5.166 4.621 5.017 575,962 +0.01(+0.25%)
Mar 16, 2020 5.469 5.659 4.862 5.005 375,703 -0.87(-14.77%)
Mar 13, 2020 5.661 5.952 5.432 5.872 445,928 +0.48(+8.97%)
Mar 12, 2020 5.983 6.144 5.259 5.389 747,414 -1.07(-16.51%)
Mar 11, 2020 6.522 6.590 6.355 6.454 319,159 -0.25(-3.70%)
Mar 10, 2020 6.826 6.888 6.442 6.702 263,793 +0.17(+2.66%)
Mar 09, 2020 6.857 6.881 6.373 6.528 562,500 -0.89(-12.02%)
Mar 06, 2020 7.643 7.680 7.371 7.420 342,115 -0.41(-5.22%)
Mar 05, 2020 7.866 8.015 7.792 7.829 281,139 -0.15(-1.94%)
Mar 04, 2020 7.940 8.002 7.810 7.984 374,201 +0.17(+2.14%)
Mar 03, 2020 8.046 8.046 7.779 7.817 649,251 +0.07(+0.88%)
Mar 02, 2020 7.408 7.761 7.346 7.748 720,965 +0.46(+6.38%)
Feb 28, 2020 7.507 7.666 7.222 7.284 752,685 -0.48(-6.15%)
Feb 27, 2020 8.331 8.424 7.315 7.761 886,023 -0.72(-8.45%)
Feb 26, 2020 8.367 8.643 8.355 8.477 287,828 +0.15(+1.77%)
Feb 25, 2020 8.815 8.834 8.023 8.330 663,778 -0.46(-5.24%)
Feb 24, 2020 8.809 8.987 8.404 8.791 521,429 -0.27(-2.98%)
Feb 21, 2020 9.233 9.233 9.030 9.061 288,616 -0.17(-1.86%)
Feb 20, 2020 9.178 9.239 9.153 9.233 146,267 +0.06(+0.60%)
Feb 19, 2020 9.147 9.196 9.104 9.178 176,339 +0.03(+0.34%)
Feb 18, 2020 9.147 9.147 9.104 9.147 162,463 +0.00(+0.00%)
Feb 14, 2020 9.116 9.153 9.073 9.147 170,109 +0.04(+0.40%)
Feb 13, 2020 9.030 9.110 9.030 9.110 96,172 +0.06(+0.68%)
Feb 12, 2020 9.055 9.092 9.043 9.049 158,911 -0.01(-0.07%)
Feb 11, 2020 9.030 9.064 8.987 9.055 135,654 +0.05(+0.55%)
Feb 10, 2020 8.981 9.018 8.975 9.006 157,491 +0.02(+0.27%)
Feb 07, 2020 8.932 8.981 8.883 8.981 122,250 +0.03(+0.34%)
Feb 06, 2020 8.938 8.963 8.895 8.951 121,770 +0.02(+0.28%)
Feb 05, 2020 8.908 8.932 8.864 8.926 66,855 +0.06(+0.62%)
Feb 04, 2020 8.877 8.914 8.815 8.871 168,203 +0.02(+0.21%)
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.