Stellus Capital Investment Cor (NY: SCM )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.997 7.046 6.942 7.019 145,681 -0.01(-0.16%)
May 30, 2018 7.008 7.057 6.970 7.030 158,650 -0.01(-0.21%)
May 29, 2018 7.153 7.180 6.974 7.044 180,014 -0.10(-1.37%)
May 25, 2018 7.142 7.142 7.142 0 +0.11(+1.62%)
May 24, 2018 6.990 7.071 6.968 7.028 110,990 +0.05(+0.70%)
May 23, 2018 6.914 6.990 6.914 6.979 90,712 +0.04(+0.63%)
May 22, 2018 6.974 6.985 6.920 6.936 221,508 -0.03(-0.39%)
May 21, 2018 6.958 6.982 6.914 6.963 82,885 +0.04(+0.63%)
May 18, 2018 6.990 6.995 6.871 6.920 165,522 -0.05(-0.78%)
May 17, 2018 6.990 7.033 6.952 6.974 118,178 -0.01(-0.16%)
May 16, 2018 6.968 7.098 6.952 6.985 124,331 +0.01(+0.16%)
May 15, 2018 7.001 7.017 6.942 6.974 116,026 -0.01(-0.16%)
May 14, 2018 6.974 7.061 6.964 6.985 141,865 +0.03(+0.39%)
May 11, 2018 6.952 7.039 6.898 6.958 128,173 +0.03(+0.39%)
May 10, 2018 6.968 6.990 6.909 6.930 152,083 -0.04(-0.62%)
May 09, 2018 6.855 7.039 6.779 6.974 908,770 +0.11(+1.66%)
May 08, 2018 6.795 6.903 6.741 6.860 119,756 +0.07(+1.04%)
May 07, 2018 6.741 6.857 6.719 6.790 201,723 +0.01(+0.16%)
May 04, 2018 6.800 6.817 6.692 6.779 162,787 -0.03(-0.48%)
May 03, 2018 6.752 6.811 6.595 6.811 292,271 +0.04(+0.56%)
May 02, 2018 6.855 6.881 6.714 6.773 216,697 -0.11(-1.57%)
May 01, 2018 6.898 6.919 6.722 6.882 230,184 -0.02(-0.24%)
Apr 30, 2018 6.930 6.963 6.784 6.898 230,036 -0.01(-0.16%)
Apr 27, 2018 6.855 6.952 6.828 6.909 199,759 +0.04(+0.58%)
Apr 26, 2018 6.831 6.912 6.735 6.869 138,040 +0.05(+0.79%)
Apr 25, 2018 6.762 6.880 6.729 6.815 319,796 +0.05(+0.71%)
Apr 24, 2018 6.810 6.820 6.719 6.767 296,874 -0.02(-0.24%)
Apr 23, 2018 6.670 6.821 6.670 6.783 268,808 +0.11(+1.69%)
Apr 20, 2018 6.622 6.740 6.611 6.670 209,741 +0.06(+0.89%)
Apr 19, 2018 6.649 6.684 6.590 6.611 238,149 -0.04(-0.65%)
Apr 18, 2018 6.584 6.688 6.568 6.654 205,838 +0.07(+1.06%)
Apr 17, 2018 6.595 6.676 6.579 6.584 209,590 +0.02(+0.33%)
Apr 16, 2018 6.536 6.601 6.527 6.563 167,809 +0.03(+0.49%)
Apr 13, 2018 6.525 6.574 6.504 6.531 93,759 +0.04(+0.58%)
Apr 12, 2018 6.445 6.563 6.445 6.493 175,659 +0.03(+0.50%)
Apr 11, 2018 6.531 6.595 6.445 6.461 173,339 -0.09(-1.31%)
Apr 10, 2018 6.601 6.617 6.536 6.547 161,765 +0.01(+0.16%)
Apr 09, 2018 6.509 6.590 6.466 6.536 120,527 +0.04(+0.66%)
Apr 06, 2018 6.461 6.568 6.461 6.493 133,691 +0.01(+0.08%)
Apr 05, 2018 6.407 6.574 6.289 6.488 169,305 +0.12(+1.85%)
Apr 04, 2018 6.273 6.434 6.268 6.370 120,057 +0.06(+0.94%)
Apr 03, 2018 6.230 6.321 6.208 6.311 119,832 +0.10(+1.64%)
Apr 02, 2018 6.160 6.219 6.160 6.208 124,684 +0.03(+0.43%)
Mar 29, 2018 6.182 6.182 6.182 0 -0.02(-0.26%)
Mar 28, 2018 6.246 6.262 6.149 6.198 166,420 -0.05(-0.83%)
Mar 27, 2018 6.361 6.399 6.212 6.250 185,123 -0.10(-1.59%)
Mar 26, 2018 6.324 6.388 6.250 6.351 177,838 +0.06(+1.02%)
Mar 23, 2018 6.303 6.335 6.276 6.287 122,819 -0.02(-0.34%)
Mar 22, 2018 6.271 6.351 6.271 6.308 126,588 -0.02(-0.25%)
Mar 21, 2018 6.329 6.377 6.298 6.324 99,695 -0.03(-0.42%)
Mar 20, 2018 6.308 6.415 6.308 6.351 240,684 +0.10(+1.53%)
Mar 19, 2018 6.282 6.298 6.228 6.255 102,551 -0.04(-0.59%)
Mar 16, 2018 6.196 6.340 6.183 6.292 189,573 +0.09(+1.46%)
Mar 15, 2018 6.335 6.352 6.159 6.202 253,630 -0.14(-2.18%)
Mar 14, 2018 6.345 6.423 6.335 6.340 111,207 +0.01(+0.08%)
Mar 13, 2018 6.356 6.356 6.303 6.335 161,423 +0.01(+0.17%)
Mar 12, 2018 6.361 6.361 6.287 6.324 120,807 -0.01(-0.17%)
Mar 09, 2018 6.340 6.375 6.250 6.335 153,359 +0.05(+0.76%)
Mar 08, 2018 6.069 6.314 6.069 6.287 206,756 +0.19(+3.05%)
Mar 07, 2018 6.101 5.936 6.101 212,074 +0.02(+0.35%)
Mar 06, 2018 6.276 6.276 6.058 6.079 143,054 -0.10(-1.55%)
Mar 05, 2018 6.244 6.079 6.175 182,971 +0.10(+1.57%)
Mar 02, 2018 6.010 6.101 5.887 6.079 217,542 +0.05(+0.79%)
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.