Stellus Capital Investment Cor (NY: SCM )

12.94 USD +0.19 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 12.90 12.96 12.78 12.94 70,338 +0.19(+1.49%)
May 13, 2021 12.38 12.82 12.38 12.75 55,704 +0.35(+2.82%)
May 12, 2021 12.66 12.70 12.35 12.40 88,732 -0.20(-1.59%)
May 11, 2021 13.03 13.05 12.55 12.60 152,927 -0.41(-3.15%)
May 10, 2021 13.20 13.28 12.99 13.01 77,865 -0.22(-1.66%)
May 07, 2021 13.40 13.46 13.19 13.23 45,668 -0.14(-1.05%)
May 06, 2021 13.33 13.44 13.18 13.37 50,596 -0.07(-0.52%)
May 05, 2021 13.29 13.44 13.09 13.44 72,564 +0.32(+2.44%)
May 04, 2021 13.27 13.36 13.09 13.12 74,371 -0.21(-1.58%)
May 03, 2021 13.50 13.56 13.30 13.33 91,364 -0.01(-0.07%)
Apr 30, 2021 13.39 13.54 13.28 13.34 58,400 -0.17(-1.26%)
Apr 29, 2021 13.64 13.64 13.43 13.51 85,166 -0.15(-1.10%)
Apr 28, 2021 13.62 13.69 13.58 13.66 47,758 +0.08(+0.59%)
Apr 27, 2021 13.54 13.68 13.52 13.58 44,055 +0.02(+0.15%)
Apr 26, 2021 13.56 13.65 13.53 13.56 56,233 +0.08(+0.59%)
Apr 23, 2021 13.51 13.65 13.47 13.48 85,300 +0.03(+0.22%)
Apr 22, 2021 13.61 13.66 13.41 13.45 51,023 -0.16(-1.18%)
Apr 21, 2021 13.55 13.66 13.50 13.61 29,438 +0.03(+0.22%)
Apr 20, 2021 13.68 13.68 13.43 13.58 69,710 -0.07(-0.51%)
Apr 19, 2021 13.63 13.73 13.58 13.65 43,693 +0.05(+0.37%)
Apr 16, 2021 13.53 13.69 13.52 13.60 39,300 +0.02(+0.15%)
Apr 15, 2021 13.73 13.75 13.50 13.58 68,119 -0.02(-0.15%)
Apr 14, 2021 13.66 13.69 13.50 13.60 41,061 -0.02(-0.15%)
Apr 13, 2021 13.61 13.70 13.51 13.62 32,399 +0.02(+0.15%)
Apr 12, 2021 13.46 13.63 13.45 13.60 42,550 +0.17(+1.27%)
Apr 09, 2021 13.33 13.57 13.30 13.43 81,300 +0.08(+0.60%)
Apr 08, 2021 13.26 13.37 13.05 13.35 103,972 +0.20(+1.52%)
Apr 07, 2021 13.05 13.18 12.94 13.15 74,286 +0.16(+1.23%)
Apr 06, 2021 13.00 13.07 12.87 12.99 61,223 +0.03(+0.23%)
Apr 05, 2021 12.98 12.98 12.82 12.96 48,079 +0.15(+1.17%)
Apr 01, 2021 12.73 12.97 12.63 12.81 70,500 +0.11(+0.87%)
Mar 31, 2021 12.71 12.76 12.50 12.70 89,543 +0.06(+0.47%)
Mar 30, 2021 12.51 12.77 12.50 12.64 47,436 -0.03(-0.24%)
Mar 29, 2021 12.66 12.83 12.51 12.67 81,655 +0.01(+0.08%)
Mar 26, 2021 12.66 12.69 12.47 12.66 91,100 +0.04(+0.32%)
Mar 25, 2021 12.37 12.68 12.20 12.62 55,027 +0.20(+1.61%)
Mar 24, 2021 12.52 12.71 12.40 12.42 48,014 -0.04(-0.32%)
Mar 23, 2021 12.42 12.58 12.40 12.46 48,839 +0.02(+0.16%)
Mar 22, 2021 12.12 12.60 12.12 12.44 69,671 +0.34(+2.81%)
Mar 19, 2021 12.04 12.30 12.04 12.10 182,600 +0.12(+1.00%)
Mar 18, 2021 12.28 12.39 11.91 11.98 81,142 -0.30(-2.44%)
Mar 17, 2021 12.50 12.57 12.28 12.28 68,944 -0.19(-1.52%)
Mar 16, 2021 12.62 12.62 12.42 12.47 50,044 -0.13(-1.03%)
Mar 15, 2021 12.64 12.79 12.57 12.60 85,922 -0.04(-0.32%)
Mar 12, 2021 12.46 12.78 12.40 12.64 68,200 +0.07(+0.56%)
Mar 11, 2021 12.52 12.65 12.46 12.57 96,510 +0.15(+1.21%)
Mar 10, 2021 12.70 12.74 12.39 12.42 65,431 -0.18(-1.43%)
Mar 09, 2021 12.22 12.68 12.10 12.60 104,369 +0.41(+3.36%)
Mar 08, 2021 11.66 12.24 11.50 12.19 173,637 +0.38(+3.22%)
Mar 05, 2021 11.83 12.00 11.17 11.81 161,000 -0.12(-1.01%)
Mar 04, 2021 11.99 12.12 11.72 11.93 72,510 -0.13(-1.08%)
Mar 03, 2021 11.83 12.06 11.82 12.06 56,640 +0.31(+2.64%)
Mar 02, 2021 11.85 11.96 11.75 11.75 88,141 -0.08(-0.68%)
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.