Stellus Capital Investment Corporation Common Stock (SCM)

6.8500
-0.0300 (-0.44%)
NYSE · Last Trade: Nov 11th, 12:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20267.107.226.686.88246,4706.88
11/09/20267.357.357.207.30111,7967.30
11/06/20267.107.327.057.27137,0547.27
11/05/20267.317.457.087.22164,3837.22
11/04/20267.117.387.117.26232,9407.26
11/03/20267.197.207.117.12120,9017.12
11/02/20267.007.206.967.18185,8607.18
10/30/20266.937.026.817.00164,5177.00
10/29/20266.847.046.847.04142,8176.96
10/28/20266.696.836.696.80121,1786.72
10/27/20266.736.796.666.7294,3576.64
10/26/20266.696.766.586.72200,3426.64
10/23/20266.796.796.546.64186,3126.56
10/22/20266.746.956.736.79116,0716.71
10/21/20266.836.866.756.75120,9056.67
10/20/20266.947.046.806.83167,4186.75
10/19/20267.047.076.936.97120,3106.89
10/16/20267.227.277.027.0684,9266.98
10/15/20267.117.297.117.22142,2157.13
10/14/20267.057.157.017.05112,2666.97
10/13/20267.207.207.037.11147,5477.03
10/12/20267.207.237.057.20137,3117.11
10/09/20267.257.297.157.1694,9637.08
10/08/20267.147.297.047.2483,8287.15
10/07/20267.267.267.067.13105,0677.05
10/06/20267.437.437.277.3095,2187.21
10/05/20267.367.507.317.35107,8337.26
10/02/20267.507.587.367.41112,6427.32
10/01/20267.397.507.317.4791,7817.38
9/30/20267.537.547.387.42125,8567.33
9/29/20267.577.707.567.60150,2557.43
9/28/20267.617.667.477.5167,0307.34
9/25/20267.707.837.547.6592,6347.48
9/24/20267.777.817.647.7091,5567.53
9/23/20267.907.937.767.8188,8017.63
9/22/20267.968.007.907.9069,6657.72
9/21/20267.948.017.887.95108,6567.77
9/18/20268.118.117.857.90165,2537.72
9/17/20267.908.107.908.05228,0517.87
9/16/20267.928.007.757.77106,2927.59
9/15/20268.148.177.917.92239,1967.74
9/14/20268.188.308.128.14120,9997.96
9/11/20268.298.328.168.1894,5737.99
9/10/20268.348.378.098.1994,2778.00
9/09/20268.408.488.258.35195,9728.16
9/08/20268.778.858.378.40202,4588.21
9/04/20268.698.868.548.78423,8708.58
9/03/20268.808.878.668.70148,7128.50
9/02/20268.728.868.708.74177,0068.54
9/01/20268.608.818.608.72186,0348.52
8/31/20268.608.868.598.66264,0928.46
8/28/20268.698.828.638.73141,0118.45
8/27/20268.678.768.608.6681,7628.38
8/26/20268.658.748.628.6470,0998.36
8/25/20268.758.838.628.66114,7188.38
8/24/20268.698.808.658.7981,2358.51
8/21/20268.668.698.598.6542,1998.37
8/20/20268.688.748.588.6470,8388.36
8/19/20268.618.758.598.73119,9248.45
8/18/20268.588.698.538.5898,7698.31
8/17/20268.738.788.528.58145,4958.31
8/14/20268.848.848.648.78191,1888.50
8/13/20268.868.958.718.91161,2288.63
8/12/20268.748.808.518.76162,6228.48
8/11/20268.508.978.508.80285,8948.52