New Zealand markets close in 2 hours 55 minutes

Stellus Capital Investment Corporation (SCM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.06+0.06 (+0.43%)
At close: 04:00PM EDT
14.06 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.0014.1514.0014.0614.0674,900
29 Apr 202414.0914.1613.9614.0014.00146,100
29 Apr 20240.133 Dividend
26 Apr 202413.9814.2013.9814.1414.0197,900
25 Apr 202414.0614.1313.9413.9913.8694,100
24 Apr 202414.3614.3814.1714.1714.04109,300
23 Apr 202413.9714.3913.9414.3514.22237,500
22 Apr 202414.0014.0213.9013.9813.8597,900
19 Apr 202413.7014.0013.7013.9413.81156,500
18 Apr 202413.5613.7313.5613.7313.60106,300
17 Apr 202413.4913.6313.4513.4913.3678,500
16 Apr 202413.3113.5413.2013.4913.36205,500
15 Apr 202413.4713.5413.3013.3413.21163,800
12 Apr 202413.3613.4813.3313.4013.27175,300
11 Apr 202413.3013.4713.1713.3813.25152,100
10 Apr 202413.2013.3813.1713.2913.16109,500
09 Apr 202413.2713.3613.1313.2313.11109,000
08 Apr 202413.1813.3013.1213.2913.1673,900
05 Apr 202413.0513.1713.0313.1613.0475,800
04 Apr 202413.1013.2213.0013.0112.8986,500
03 Apr 202413.0513.1413.0313.0812.9659,100
02 Apr 202412.9513.1712.9213.0912.97161,700
01 Apr 202413.0813.1012.9512.9712.85129,400
28 Mar 202413.1613.3013.0713.0812.96147,500
27 Mar 202413.2213.2613.1313.1513.0384,400
27 Mar 20240.133 Dividend
26 Mar 202413.3113.3413.2413.3113.0583,100
25 Mar 202413.1713.3513.1413.2512.9987,300
22 Mar 202413.2313.2713.0913.1712.9282,900
21 Mar 202413.3613.4313.0613.2212.96173,100
20 Mar 202413.1613.3513.0613.3413.08148,500
19 Mar 202413.0913.1913.0513.1312.8890,400
18 Mar 202413.0513.1213.0313.0512.80106,100
15 Mar 202412.9913.1212.8713.0812.83167,300
14 Mar 202413.0213.0812.8512.9312.68108,500
13 Mar 202413.0213.0913.0113.0712.8278,200
12 Mar 202413.0613.1412.9312.9512.70123,800
11 Mar 202413.0113.0512.9713.0512.8075,500
08 Mar 202412.9413.0512.8812.9912.74171,000
07 Mar 202412.7512.9012.7512.8812.63121,700
06 Mar 202412.8613.0412.7512.7812.53142,500
05 Mar 202412.8012.9812.7512.9712.72124,700
04 Mar 202412.8012.8712.7212.7512.50107,600
01 Mar 202412.7512.8112.6512.7412.49123,800
29 Feb 202412.7012.7912.6312.7712.5289,600
28 Feb 202412.9912.9912.6912.7012.4591,700
28 Feb 20240.133 Dividend
27 Feb 202413.0013.0912.8713.0712.69135,200
26 Feb 202413.0313.0712.9012.9612.5889,500
23 Feb 202412.9913.0712.9213.0212.6458,100
22 Feb 202412.9812.9812.8712.9012.5286,000
21 Feb 202413.0013.0712.9512.9712.59109,600
20 Feb 202412.9213.0912.9213.0112.6381,300
16 Feb 202412.9913.1212.9012.9912.61104,400
15 Feb 202412.7713.0312.7312.9912.61127,700
14 Feb 202412.6612.7712.6012.7312.3673,200
13 Feb 202412.8312.8312.5512.5612.19126,000
12 Feb 202412.7512.9012.7012.8312.4585,000
09 Feb 202412.7712.8212.6812.6912.3270,500
08 Feb 202412.5712.8212.5712.7412.3798,700
07 Feb 202412.5512.6712.4812.6212.25158,000
06 Feb 202412.6512.7412.5112.6212.25103,900
05 Feb 202412.8012.8512.6412.6812.31221,400
02 Feb 202413.0013.0312.8012.8412.46114,000
01 Feb 202413.0413.0612.7112.9812.60152,300
31 Jan 202413.1513.2112.9412.9412.56139,800
30 Jan 202413.2613.3513.1713.2012.8184,500
30 Jan 20240.133 Dividend
29 Jan 202413.5013.5513.3713.4412.92152,800
26 Jan 202413.3613.4913.3513.4812.9665,400
25 Jan 202413.3613.3713.1613.3112.79107,800
24 Jan 202413.5013.5013.2713.2712.75107,200
23 Jan 202413.2713.4113.2513.3712.8574,400
22 Jan 202413.1313.2613.1213.2412.73135,000
19 Jan 202413.0913.0912.8813.0712.56127,200
18 Jan 202412.9913.0412.9113.0312.5284,200
17 Jan 202412.8913.0112.8612.9712.4782,900
16 Jan 202413.0013.0912.8812.9312.43184,700
12 Jan 202413.0513.1512.9813.0312.5275,100
11 Jan 202413.1013.2112.9513.0112.50119,800
10 Jan 202413.1213.3013.1213.1512.6487,700
09 Jan 202413.1313.2213.0813.1912.6883,400
08 Jan 202413.1013.3713.1013.2012.69189,700
05 Jan 202413.3313.4713.3213.3912.87125,500
04 Jan 202412.9413.3512.9413.3512.8399,600
03 Jan 202412.8513.0512.8112.9612.46121,200
02 Jan 202412.8612.9612.8012.8712.37122,400
29 Dec 202312.9313.0012.8012.8512.35145,500
28 Dec 202312.8412.9112.8012.8912.3995,000
27 Dec 202312.7612.9012.7012.8112.3194,400
26 Dec 202312.7012.7712.6812.7612.2695,100
22 Dec 202312.7012.8512.6812.7212.23102,300
21 Dec 202312.7112.7812.5912.6512.16130,200
20 Dec 202312.7912.9012.7012.7012.2191,400
19 Dec 202312.8112.8512.7612.8112.31111,800
18 Dec 202312.7312.8412.6412.7912.29164,900
15 Dec 202312.8412.8912.6612.6912.20146,600
15 Dec 20230.133 Dividend
14 Dec 202312.9313.0012.8612.9212.29183,700
13 Dec 202312.6512.9112.6212.9112.28156,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...