Stellus Capital Investment Cor (NY: SCM )

13.24 +0.09 (+0.68%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.877 9.988 9.795 9.840 79,174 -0.13(-1.26%)
Apr 29, 2021 10.06 10.06 9.906 9.965 115,462 -0.05(-0.49%)
Apr 28, 2021 9.985 10.04 9.956 10.01 65,144 +0.06(+0.59%)
Apr 27, 2021 9.926 10.03 9.912 9.956 60,093 +0.01(+0.15%)
Apr 26, 2021 9.941 10.01 9.918 9.941 76,704 +0.06(+0.59%)
Apr 23, 2021 9.904 10.01 9.875 9.882 116,353 +0.02(+0.22%)
Apr 22, 2021 9.978 10.01 9.831 9.860 69,598 -0.12(-1.18%)
Apr 21, 2021 9.934 10.01 9.897 9.978 40,155 +0.02(+0.22%)
Apr 20, 2021 10.03 10.03 9.846 9.956 95,088 -0.05(-0.51%)
Apr 19, 2021 9.992 10.07 9.958 10.01 59,599 +0.04(+0.37%)
Apr 16, 2021 9.919 10.04 9.912 9.970 53,607 +0.01(+0.15%)
Apr 15, 2021 10.07 10.08 9.897 9.956 92,917 -0.01(-0.15%)
Apr 14, 2021 10.01 10.04 9.897 9.970 56,009 -0.01(-0.15%)
Apr 13, 2021 9.978 10.04 9.904 9.985 44,193 +0.01(+0.15%)
Apr 12, 2021 9.868 9.992 9.860 9.970 58,040 +0.12(+1.27%)
Apr 09, 2021 9.772 9.948 9.750 9.846 110,897 +0.06(+0.60%)
Apr 08, 2021 9.721 9.802 9.567 9.787 141,823 +0.15(+1.52%)
Apr 07, 2021 9.567 9.662 9.486 9.640 101,330 +0.12(+1.23%)
Apr 06, 2021 9.530 9.582 9.435 9.523 83,511 +0.02(+0.23%)
Apr 05, 2021 9.516 9.516 9.399 9.501 65,582 +0.11(+1.17%)
Apr 01, 2021 9.332 9.508 9.259 9.391 96,165 +0.08(+0.87%)
Mar 31, 2021 9.318 9.354 9.164 9.310 122,141 +0.04(+0.47%)
Mar 30, 2021 9.171 9.362 9.164 9.267 64,705 +0.04(+0.42%)
Mar 29, 2021 9.220 9.344 9.111 9.227 112,118 +0.01(+0.08%)
Mar 26, 2021 9.220 9.242 9.082 9.220 125,087 +0.03(+0.32%)
Mar 25, 2021 9.009 9.235 8.885 9.191 75,556 +0.15(+1.61%)
Mar 24, 2021 9.118 9.257 9.031 9.045 65,927 -0.03(-0.32%)
Mar 23, 2021 9.045 9.162 9.031 9.074 67,059 +0.01(+0.16%)
Mar 22, 2021 8.827 9.176 8.827 9.060 95,663 +0.25(+2.81%)
Mar 19, 2021 8.769 8.958 8.769 8.812 250,724 +0.09(+1.00%)
Mar 18, 2021 8.943 9.020 8.674 8.725 111,414 -0.22(-2.44%)
Mar 17, 2021 9.104 9.155 8.943 8.943 94,665 -0.14(-1.52%)
Mar 16, 2021 9.191 9.191 9.045 9.082 68,714 -0.09(-1.03%)
Mar 15, 2021 9.206 9.315 9.155 9.176 117,977 -0.03(-0.32%)
Mar 12, 2021 9.074 9.308 9.034 9.206 93,644 +0.05(+0.56%)
Mar 11, 2021 9.118 9.213 9.074 9.155 132,516 +0.11(+1.21%)
Mar 10, 2021 9.249 9.278 9.025 9.045 89,842 -0.13(-1.43%)
Mar 09, 2021 8.900 9.235 8.812 9.176 143,307 +0.30(+3.36%)
Mar 08, 2021 8.492 8.914 8.375 8.878 238,417 +0.28(+3.22%)
Mar 05, 2021 8.616 8.739 8.135 8.601 221,066 -0.09(-1.01%)
Mar 04, 2021 8.732 8.827 8.536 8.688 99,562 -0.09(-1.08%)
Mar 03, 2021 8.616 8.783 8.608 8.783 77,771 +0.23(+2.64%)
Mar 02, 2021 8.630 8.710 8.557 8.557 121,024 -0.06(-0.68%)
Mar 01, 2021 8.492 8.682 8.492 8.616 92,611 +0.14(+1.63%)
Feb 26, 2021 8.463 8.696 8.383 8.477 85,680 +0.03(+0.34%)
Feb 25, 2021 8.630 8.718 8.404 8.448 107,727 -0.25(-2.82%)
Feb 24, 2021 8.375 8.744 8.375 8.693 115,144 +0.32(+3.80%)
Feb 23, 2021 8.484 8.484 8.296 8.375 96,989 -0.12(-1.36%)
Feb 22, 2021 8.296 8.578 8.267 8.491 138,358 +0.17(+2.00%)
Feb 19, 2021 8.245 8.353 8.202 8.325 95,956 +0.14(+1.68%)
Feb 18, 2021 8.115 8.187 8.108 8.187 49,958 +0.08(+0.98%)
Feb 17, 2021 8.108 8.187 8.028 8.108 87,709 +0.02(+0.27%)
Feb 16, 2021 8.006 8.136 7.883 8.086 162,144 +0.25(+3.14%)
Feb 12, 2021 7.941 7.941 7.797 7.840 102,040 -0.05(-0.64%)
Feb 11, 2021 7.811 7.977 7.811 7.891 134,564 +0.14(+1.77%)
Feb 10, 2021 7.688 7.847 7.645 7.753 84,141 +0.07(+0.85%)
Feb 09, 2021 7.637 7.775 7.616 7.688 69,390 +0.05(+0.66%)
Feb 08, 2021 7.739 7.833 7.623 7.637 113,378 -0.12(-1.58%)
Feb 05, 2021 7.775 7.912 7.739 7.760 82,821 -0.07(-0.92%)
Feb 04, 2021 7.833 7.883 7.797 7.833 137,467 +0.02(+0.28%)
Feb 03, 2021 7.695 7.862 7.674 7.811 82,466 +0.12(+1.60%)
Feb 02, 2021 7.558 7.760 7.540 7.688 206,009 +0.12(+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.