Stellus Capital Investment Cor (NY: SCM )

13.70 -0.05 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.422 9.529 9.345 9.387 82,990 -0.12(-1.26%)
Apr 29, 2021 9.598 9.598 9.451 9.507 121,027 -0.05(-0.49%)
Apr 28, 2021 9.526 9.575 9.498 9.554 68,282 +0.06(+0.59%)
Apr 27, 2021 9.470 9.568 9.456 9.498 62,988 +0.01(+0.15%)
Apr 26, 2021 9.484 9.547 9.462 9.484 80,399 +0.06(+0.59%)
Apr 23, 2021 9.449 9.547 9.421 9.428 121,958 +0.02(+0.22%)
Apr 22, 2021 9.519 9.554 9.379 9.407 72,950 -0.11(-1.18%)
Apr 21, 2021 9.477 9.554 9.442 9.519 42,089 +0.02(+0.22%)
Apr 20, 2021 9.568 9.568 9.393 9.498 99,668 -0.05(-0.51%)
Apr 19, 2021 9.533 9.603 9.501 9.547 62,470 +0.03(+0.37%)
Apr 16, 2021 9.463 9.575 9.456 9.512 56,189 +0.01(+0.15%)
Apr 15, 2021 9.603 9.617 9.442 9.498 97,393 -0.01(-0.15%)
Apr 14, 2021 9.554 9.575 9.442 9.512 58,707 -0.01(-0.15%)
Apr 13, 2021 9.519 9.582 9.449 9.526 46,322 +0.01(+0.15%)
Apr 12, 2021 9.414 9.533 9.407 9.512 60,836 +0.12(+1.27%)
Apr 09, 2021 9.323 9.491 9.302 9.393 116,239 +0.06(+0.60%)
Apr 08, 2021 9.274 9.351 9.127 9.337 148,655 +0.14(+1.52%)
Apr 07, 2021 9.127 9.218 9.050 9.197 106,211 +0.11(+1.23%)
Apr 06, 2021 9.092 9.141 9.002 9.085 87,534 +0.02(+0.23%)
Apr 05, 2021 9.078 9.078 8.967 9.064 68,741 +0.10(+1.17%)
Apr 01, 2021 8.904 9.071 8.834 8.960 100,798 +0.08(+0.87%)
Mar 31, 2021 8.890 8.925 8.743 8.883 128,025 +0.04(+0.47%)
Mar 30, 2021 8.750 8.932 8.743 8.841 67,822 +0.04(+0.42%)
Mar 29, 2021 8.797 8.915 8.692 8.804 117,517 +0.01(+0.08%)
Mar 26, 2021 8.797 8.817 8.665 8.797 131,110 +0.03(+0.32%)
Mar 25, 2021 8.595 8.811 8.477 8.769 79,194 +0.14(+1.61%)
Mar 24, 2021 8.699 8.831 8.616 8.630 69,101 -0.03(-0.32%)
Mar 23, 2021 8.630 8.741 8.616 8.658 70,288 +0.01(+0.16%)
Mar 22, 2021 8.421 8.755 8.421 8.644 100,269 +0.24(+2.81%)
Mar 19, 2021 8.366 8.546 8.366 8.408 262,796 +0.08(+1.00%)
Mar 18, 2021 8.533 8.606 8.275 8.324 116,778 -0.21(-2.44%)
Mar 17, 2021 8.685 8.734 8.533 8.533 99,223 -0.13(-1.52%)
Mar 16, 2021 8.769 8.769 8.630 8.665 72,022 -0.09(-1.03%)
Mar 15, 2021 8.783 8.887 8.734 8.755 123,658 -0.03(-0.32%)
Mar 12, 2021 8.658 8.880 8.619 8.783 98,152 +0.05(+0.56%)
Mar 11, 2021 8.699 8.790 8.658 8.734 138,896 +0.10(+1.21%)
Mar 10, 2021 8.824 8.852 8.610 8.630 94,167 -0.13(-1.43%)
Mar 09, 2021 8.491 8.811 8.408 8.755 150,206 +0.28(+3.36%)
Mar 08, 2021 8.102 8.505 7.991 8.470 249,896 +0.26(+3.22%)
Mar 05, 2021 8.220 8.338 7.761 8.206 231,709 -0.08(-1.01%)
Mar 04, 2021 8.331 8.421 8.143 8.289 104,355 -0.09(-1.08%)
Mar 03, 2021 8.220 8.380 8.213 8.380 81,515 +0.22(+2.64%)
Mar 02, 2021 8.234 8.310 8.164 8.164 126,851 -0.06(-0.68%)
Mar 01, 2021 8.102 8.284 8.102 8.220 97,070 +0.13(+1.63%)
Feb 26, 2021 8.074 8.296 7.998 8.088 89,805 +0.03(+0.34%)
Feb 25, 2021 8.234 8.317 8.018 8.060 112,914 -0.23(-2.82%)
Feb 24, 2021 7.991 8.343 7.991 8.294 120,684 +0.30(+3.80%)
Feb 23, 2021 8.094 8.094 7.915 7.991 101,656 -0.11(-1.36%)
Feb 22, 2021 7.915 8.184 7.887 8.101 145,016 +0.16(+2.00%)
Feb 19, 2021 7.866 7.970 7.825 7.942 100,574 +0.13(+1.68%)
Feb 18, 2021 7.742 7.811 7.735 7.811 52,362 +0.08(+0.98%)
Feb 17, 2021 7.735 7.811 7.659 7.735 91,929 +0.02(+0.27%)
Feb 16, 2021 7.639 7.763 7.521 7.715 169,947 +0.23(+3.14%)
Feb 12, 2021 7.577 7.577 7.439 7.480 106,950 -0.05(-0.64%)
Feb 11, 2021 7.452 7.611 7.452 7.528 141,040 +0.13(+1.77%)
Feb 10, 2021 7.335 7.487 7.294 7.397 88,190 +0.06(+0.85%)
Feb 09, 2021 7.287 7.418 7.266 7.335 72,729 +0.05(+0.66%)
Feb 08, 2021 7.383 7.473 7.273 7.287 118,834 -0.12(-1.58%)
Feb 05, 2021 7.418 7.549 7.383 7.404 86,806 -0.07(-0.92%)
Feb 04, 2021 7.473 7.521 7.439 7.473 144,082 +0.02(+0.28%)
Feb 03, 2021 7.342 7.501 7.321 7.452 86,434 +0.12(+1.60%)
Feb 02, 2021 7.211 7.404 7.194 7.335 215,923 +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.