Stellus Capital Investment Cor (NY: SCM )

13.72 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 7.073 7.287 7.025 7.218 156,461 +0.12(+1.65%)
Jan 29, 2021 7.225 7.383 7.087 7.100 94,632 -0.17(-2.28%)
Jan 28, 2021 7.252 7.404 7.176 7.266 132,676 +0.08(+1.08%)
Jan 27, 2021 7.400 7.476 7.188 7.188 156,401 -0.25(-3.31%)
Jan 26, 2021 7.476 7.530 7.435 7.435 87,257 -0.03(-0.37%)
Jan 25, 2021 7.613 7.695 7.462 7.462 151,685 -0.23(-3.02%)
Jan 22, 2021 7.729 7.811 7.537 7.695 146,512 -0.12(-1.49%)
Jan 21, 2021 7.702 7.859 7.681 7.811 169,013 +0.05(+0.62%)
Jan 20, 2021 7.476 7.770 7.476 7.763 129,595 +0.30(+4.04%)
Jan 19, 2021 7.462 7.530 7.393 7.462 179,280 +0.01(+0.18%)
Jan 15, 2021 7.462 7.469 7.393 7.448 79,902 -0.03(-0.37%)
Jan 14, 2021 7.346 7.530 7.346 7.476 73,767 +0.14(+1.87%)
Jan 13, 2021 7.168 7.373 7.150 7.339 87,719 +0.25(+3.47%)
Jan 12, 2021 6.983 7.120 6.976 7.092 79,600 +0.12(+1.77%)
Jan 11, 2021 7.051 7.120 6.928 6.969 141,877 -0.22(-3.05%)
Jan 08, 2021 7.051 7.188 6.949 7.188 153,232 +0.12(+1.74%)
Jan 07, 2021 7.243 7.311 7.044 7.065 136,005 -0.13(-1.81%)
Jan 06, 2021 7.380 7.524 7.181 7.195 103,037 -0.21(-2.78%)
Jan 05, 2021 7.325 7.524 7.318 7.400 79,933 +0.03(+0.37%)
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.