Stellus Capital Investment Cor (NY: SCM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.428 9.534 9.350 9.393 82,943 -0.12(-1.26%)
Apr 29, 2021 9.604 9.604 9.456 9.512 120,958 -0.05(-0.49%)
Apr 28, 2021 9.531 9.580 9.504 9.559 68,243 +0.06(+0.59%)
Apr 27, 2021 9.476 9.573 9.462 9.504 62,952 +0.01(+0.15%)
Apr 26, 2021 9.490 9.552 9.467 9.490 80,353 +0.06(+0.59%)
Apr 23, 2021 9.455 9.552 9.427 9.434 121,889 +0.02(+0.22%)
Apr 22, 2021 9.524 9.559 9.385 9.413 72,909 -0.11(-1.18%)
Apr 21, 2021 9.483 9.559 9.448 9.524 42,065 +0.02(+0.22%)
Apr 20, 2021 9.573 9.573 9.399 9.504 99,611 -0.05(-0.51%)
Apr 19, 2021 9.539 9.608 9.506 9.552 62,434 +0.03(+0.37%)
Apr 16, 2021 9.469 9.580 9.462 9.518 56,157 +0.01(+0.15%)
Apr 15, 2021 9.608 9.622 9.448 9.504 97,338 -0.01(-0.15%)
Apr 14, 2021 9.559 9.580 9.448 9.518 58,673 -0.01(-0.15%)
Apr 13, 2021 9.524 9.587 9.455 9.531 46,296 +0.01(+0.15%)
Apr 12, 2021 9.420 9.539 9.413 9.518 60,801 +0.12(+1.27%)
Apr 09, 2021 9.329 9.497 9.308 9.399 116,173 +0.06(+0.60%)
Apr 08, 2021 9.280 9.357 9.133 9.343 148,570 +0.14(+1.52%)
Apr 07, 2021 9.133 9.224 9.056 9.203 106,150 +0.11(+1.23%)
Apr 06, 2021 9.098 9.147 9.007 9.091 87,484 +0.02(+0.23%)
Apr 05, 2021 9.084 9.084 8.972 9.070 68,702 +0.10(+1.17%)
Apr 01, 2021 8.909 9.077 8.839 8.965 100,740 +0.08(+0.87%)
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%)
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.