Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.85 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.80 13.86 13.79 13.85 99,971 +0.03(+0.22%)
Dec 05, 2024 13.79 13.85 13.69 13.82 155,717 +0.06(+0.44%)
Dec 04, 2024 13.72 13.76 13.62 13.76 108,721 +0.00(+0.00%)
Dec 03, 2024 13.80 13.80 13.62 13.76 145,529 -0.04(-0.29%)
Dec 02, 2024 13.82 13.85 13.70 13.80 200,585 +0.01(+0.07%)
Nov 29, 2024 13.86 13.90 13.76 13.79 103,622 +0.06(+0.46%)
Nov 27, 2024 13.78 13.78 13.70 13.73 211,840 +0.04(+0.29%)
Nov 26, 2024 13.68 13.76 13.68 13.69 196,742 -0.01(-0.07%)
Nov 25, 2024 13.78 13.82 13.66 13.70 187,734 +0.02(+0.14%)
Nov 22, 2024 13.69 13.74 13.67 13.68 105,981 +0.01(+0.07%)
Nov 21, 2024 13.77 13.79 13.65 13.67 83,514 -0.06(-0.43%)
Nov 20, 2024 13.66 13.74 13.59 13.73 93,954 +0.07(+0.51%)
Nov 19, 2024 13.80 13.82 13.60 13.66 222,673 -0.18(-1.29%)
Nov 18, 2024 13.82 13.93 13.82 13.84 115,278 -0.01(-0.07%)
Nov 15, 2024 13.70 13.89 13.66 13.85 132,678 +0.21(+1.52%)
Nov 14, 2024 13.60 13.76 13.60 13.64 111,581 -0.01(-0.07%)
Nov 13, 2024 13.63 13.67 13.55 13.65 180,481 +0.05(+0.36%)
Nov 12, 2024 13.57 13.64 13.52 13.60 149,637 -0.03(-0.22%)
Nov 11, 2024 13.59 13.72 13.57 13.63 141,550 +0.03(+0.22%)
Nov 08, 2024 13.63 13.73 13.49 13.60 224,317 -0.11(-0.80%)
Nov 07, 2024 13.78 13.91 13.70 13.71 213,341 -0.02(-0.14%)
Nov 06, 2024 13.94 14.00 13.51 13.73 208,392 +0.11(+0.80%)
Nov 05, 2024 13.46 13.62 13.46 13.62 98,392 +0.18(+1.33%)
Nov 04, 2024 13.69 13.69 13.30 13.44 302,245 -0.25(-1.81%)
Nov 01, 2024 13.94 13.96 13.67 13.69 282,567 -0.25(-1.78%)
Oct 31, 2024 13.95 14.01 13.84 13.94 137,475 +0.04(+0.31%)
Oct 30, 2024 13.83 13.94 13.83 13.89 147,881 +0.07(+0.50%)
Oct 29, 2024 14.02 14.03 13.80 13.82 166,669 -0.24(-1.68%)
Oct 28, 2024 14.03 14.08 13.98 14.06 100,791 +0.09(+0.63%)
Oct 25, 2024 14.15 14.17 13.97 13.97 206,971 -0.08(-0.56%)
Oct 24, 2024 13.92 14.07 13.92 14.05 119,567 +0.12(+0.85%)
Oct 23, 2024 13.96 13.98 13.84 13.93 102,656 -0.06(-0.42%)
Oct 22, 2024 13.98 14.07 13.95 13.99 138,931 -0.02(-0.14%)
Oct 21, 2024 14.03 14.10 14.01 14.01 102,586 -0.01(-0.07%)
Oct 18, 2024 14.01 14.08 13.96 14.02 152,241 -0.02(-0.14%)
Oct 17, 2024 14.11 14.11 14.01 14.04 126,213 +0.04(+0.28%)
Oct 16, 2024 13.89 14.06 13.88 14.00 124,126 +0.17(+1.21%)
Oct 15, 2024 13.82 13.90 13.78 13.83 252,161 +0.05(+0.36%)
Oct 14, 2024 13.74 13.84 13.73 13.78 132,060 +0.09(+0.64%)
Oct 11, 2024 13.73 13.75 13.69 13.70 83,789 +0.00(+0.00%)
Oct 10, 2024 13.69 13.73 13.62 13.70 101,839 +0.03(+0.22%)
Oct 09, 2024 13.55 13.70 13.54 13.67 107,710 +0.14(+1.01%)
Oct 08, 2024 13.52 13.54 13.42 13.53 96,634 -0.01(-0.07%)
Oct 07, 2024 13.55 13.60 13.51 13.54 85,043 +0.03(+0.22%)
Oct 04, 2024 13.45 13.52 13.39 13.51 89,978 +0.07(+0.51%)
Oct 03, 2024 13.39 13.46 13.39 13.44 139,161 +0.08(+0.59%)
Oct 02, 2024 13.30 13.40 13.30 13.36 110,224 +0.02(+0.15%)
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.