U.S. markets open in 8 hours 56 minutes

Stellus Capital Investment Corporation (SCM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.60+0.02 (+0.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202113.5313.6913.5213.6013.6039,300
Apr 15, 202113.7313.7513.5013.5813.5868,100
Apr 14, 202113.6613.6913.5013.6013.6041,100
Apr 13, 202113.6113.7013.5113.6213.6232,400
Apr 12, 202113.4613.6313.4513.6013.6042,600
Apr 09, 202113.3313.5713.3013.4313.4381,400
Apr 08, 202113.2613.3713.0513.3513.35104,000
Apr 07, 202113.0513.1812.9413.1513.1574,300
Apr 06, 202113.0013.0712.8712.9912.9961,200
Apr 05, 202112.9812.9812.8212.9612.9648,100
Apr 01, 202112.7312.9712.6312.8112.8170,500
Mar 31, 202112.7112.7612.5012.7012.7089,500
Mar 30, 202112.5112.7712.5012.6412.6447,400
Mar 30, 20210.083 Dividend
Mar 29, 202112.6612.8312.5112.6712.5981,700
Mar 26, 202112.6612.6912.4712.6612.5891,100
Mar 25, 202112.3712.6812.2012.6212.5455,000
Mar 24, 202112.5212.7112.4012.4212.3448,000
Mar 23, 202112.4212.5812.4012.4612.3848,800
Mar 22, 202112.1212.6012.1212.4412.3669,700
Mar 19, 202112.0412.3012.0412.1012.02182,700
Mar 18, 202112.2812.3911.9111.9811.9081,100
Mar 17, 202112.5012.5712.2812.2812.2068,900
Mar 16, 202112.6212.6212.4212.4712.3950,000
Mar 15, 202112.6412.7912.5712.6012.5285,900
Mar 12, 202112.4612.7812.4112.6412.5668,300
Mar 11, 202112.5212.6512.4612.5712.4996,500
Mar 10, 202112.6012.7412.3912.4212.3465,400
Mar 09, 202112.2212.6812.1012.6012.52104,400
Mar 08, 202111.6612.2411.5012.1912.11173,600
Mar 05, 202111.8312.0011.1711.8111.73161,100
Mar 04, 202111.9912.1211.7211.9311.8572,500
Mar 03, 202111.8312.0611.8212.0611.9856,600
Mar 02, 202111.8511.9611.7511.7511.6788,100
Mar 01, 202111.6611.9211.6611.8311.7567,400
Feb 26, 202111.6211.9411.5111.6411.5662,400
Feb 25, 202111.8511.9711.5411.6011.5278,500
Feb 25, 20210.083 Dividend
Feb 24, 202111.5812.0911.5812.0211.8683,300
Feb 23, 202111.7311.7311.4711.5811.4270,100
Feb 22, 202111.4711.8611.4311.7411.58100,100
Feb 19, 202111.4011.5511.3411.5111.3669,500
Feb 18, 202111.2211.3211.2111.3211.1736,100
Feb 17, 202111.2111.3211.1011.2111.0663,400
Feb 16, 202111.0711.2510.9011.1811.03117,300
Feb 12, 202110.9810.9810.7810.8410.6973,900
Feb 11, 202110.8011.0310.8010.9110.7697,300
Feb 10, 202110.6310.8510.5710.7210.5860,900
Feb 09, 202110.5610.7510.5310.6310.4950,200
Feb 08, 202110.7010.8310.5410.5610.4282,000
Feb 05, 202110.7510.9410.7010.7310.5959,900
Feb 04, 202110.8310.9010.7810.8310.6899,400
Feb 03, 202110.6410.8710.6110.8010.6659,600
Feb 02, 202110.4510.7310.4310.6310.49149,000
Feb 01, 202110.2510.5610.1810.4610.32108,000
Jan 29, 202110.4710.7010.2710.2910.1565,300
Jan 28, 202110.5110.7310.4010.5310.3991,600
Jan 28, 20210.083 Dividend
Jan 27, 202110.8110.9210.5010.5010.28107,100
Jan 26, 202110.9211.0010.8610.8610.6359,700
Jan 25, 202111.1211.2410.9010.9010.67103,800
Jan 22, 202111.2911.4111.0111.2411.00100,400
Jan 21, 202111.2511.4811.2211.4111.17115,700
Jan 20, 202110.9211.3510.9211.3411.1088,700
Jan 19, 202110.9011.0010.8010.9010.67122,700
Jan 15, 202110.9010.9110.8010.8810.6554,700
Jan 14, 202110.7311.0010.7310.9210.6950,500
Jan 13, 202110.4710.7710.4510.7210.4960,100
Jan 12, 202110.2010.4010.2010.3610.1454,500
Jan 11, 202110.3010.4010.1210.189.9697,100
Jan 08, 202110.3010.5010.1510.5010.28105,000
Jan 07, 202110.5810.6810.2910.3210.1093,100
Jan 06, 202110.7810.9910.4910.5110.2970,500
Jan 05, 202110.7010.9910.6910.8110.5854,700
Jan 04, 202110.8110.9310.6710.7710.5473,600
Dec 31, 202010.8511.0110.8210.8810.6548,500
Dec 30, 202011.0411.2010.6810.8310.60126,000
Dec 29, 202010.9811.2010.8611.0710.84136,800
Dec 28, 202010.7110.9310.7110.7710.5494,600
Dec 24, 202010.9211.0210.7410.7410.5159,700
Dec 23, 202010.6710.8810.6710.8410.61134,400
Dec 22, 202010.7710.7910.6010.6810.4562,800
Dec 21, 202010.5710.8310.5410.7110.4892,600
Dec 18, 202010.4010.6510.3410.5810.3689,600
Dec 17, 202010.7210.7810.3410.4210.20190,800
Dec 16, 202011.0111.0510.7010.7010.4798,200
Dec 15, 202011.5411.5410.8911.0210.79195,000
Dec 14, 202011.9511.9511.4511.4811.24145,300
Dec 14, 20200.31 Dividend
Dec 11, 202011.8312.0911.7512.0711.51126,800
Dec 10, 202011.7611.8611.6011.8311.2890,100
Dec 09, 202011.6611.8211.6211.7411.20111,300
Dec 08, 202011.5311.6811.4811.6211.0884,200
Dec 07, 202011.6611.7311.4711.5611.02156,000
Dec 04, 202011.5111.7011.4411.5411.0174,400
Dec 03, 202011.3511.4711.3011.3810.8578,700
Dec 02, 202011.0411.5510.9511.3110.79114,400
Dec 01, 202011.3211.3211.0711.1510.6388,100
Nov 30, 202011.3011.3911.1211.1210.60108,100
Nov 27, 202011.4511.4611.3111.4010.8737,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...