Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Stellus Capital Investment Corporation Common Stock (SCM)

8.8000
+0.3300 (3.90%)
NYSE· Last Trade: Aug 12th, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stellus Capital Investment Corporation Common Stock (SCM)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/20268.508.978.508.80285,8948.80
8/10/20268.418.508.248.47152,3698.47
8/07/20268.498.638.328.41309,5148.41
8/06/20268.118.508.088.46405,0798.46
8/05/20268.108.157.858.08252,2808.08
8/04/20267.728.097.728.05382,1328.05
8/03/20267.477.917.467.78388,5377.78
7/31/20267.317.517.257.50255,0577.50
7/30/20267.107.487.107.46279,5217.38
7/29/20267.227.307.057.09241,1347.01
7/28/20267.057.347.057.28133,5897.20
7/27/20267.107.327.057.06195,6176.98
7/24/20267.047.217.007.01228,1606.93
7/23/20267.177.176.907.04309,2876.96
7/22/20267.277.407.117.11212,5377.03
7/21/20267.137.507.137.34299,4417.26
7/20/20267.547.546.837.14901,5967.06
7/17/20268.238.337.567.61681,1597.53
7/16/20268.348.478.228.40127,2988.31
7/15/20268.448.598.338.35217,4188.26
7/14/20268.228.438.228.35140,9628.26
7/13/20268.358.478.128.15159,8368.06
7/10/20268.218.428.158.32136,8808.23
7/09/20268.228.298.098.11254,0208.02
7/08/20268.258.328.098.23235,7598.14
7/07/20268.258.458.258.25177,9858.16
7/06/20268.458.568.328.37152,4988.28
7/02/20268.568.598.398.44112,2778.35
7/01/20268.488.658.418.48184,1908.39
6/30/20268.508.548.338.42206,6328.33
6/29/20268.488.658.438.57257,6008.36
6/26/20268.058.438.058.43190,3078.23
6/25/20267.928.037.788.01313,6247.82
6/24/20268.308.327.927.95263,1867.76
6/23/20268.168.448.168.30222,7608.10
6/22/20268.318.548.168.24348,9728.04
6/18/20268.478.518.318.35238,6698.15
6/17/20268.818.958.448.45210,0658.25
6/16/20268.899.108.798.80149,5578.59
6/15/20269.109.238.878.89260,8118.68
6/12/20268.949.088.819.01169,4708.79
6/11/20268.808.978.768.85184,4038.64
6/10/20268.868.998.768.78143,2948.57
6/09/20268.879.068.858.86119,3418.65
6/08/20268.788.908.678.76163,8748.55
6/05/20268.989.008.708.73136,3808.52
6/04/20268.719.028.678.95194,9958.73
6/03/20268.959.008.668.68303,8638.47
6/02/20268.989.098.948.96131,9958.74
6/01/20268.939.108.889.06212,0458.84
5/29/20269.049.108.958.97194,1048.75
5/28/20269.199.329.159.19172,6178.86
5/27/20269.079.289.079.13165,9138.80
5/26/20269.009.258.958.99293,3148.66
5/22/20269.139.298.979.08165,0758.75
5/21/20269.169.209.009.09133,0798.76
5/20/20269.059.178.899.13133,5358.80
5/19/20269.189.248.968.98184,3108.66
5/18/20269.089.239.059.15151,8558.82
5/15/20269.209.219.019.07201,8838.74
5/14/20269.269.489.209.23188,9338.90
5/13/20269.259.479.109.19222,1508.86
5/12/20269.289.549.239.39210,2109.05