Quantcast

Stellus Capital Investment Corporation Common Stock Historical Stock Prices

SCM 
$14.26
*  
0.02
0.14%
Get SCM Alerts
*Delayed - data as of Apr. 22, 2019 12:56 ET  -  Find a broker to begin trading SCM now
Exchange:NYSE

Community Rating:
View:    SCM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:56 14.33 14.3999 14.26 14.26 51,566
04/18/2019 14.35 14.4 14.27 14.28 64,945
04/17/2019 14.4 14.4 14.29 14.37 70,737
04/16/2019 14.17 14.4 14.17 14.37 145,979
04/15/2019 14.18 14.24 14.13 14.17 75,548
04/12/2019 14.25 14.25 14.13 14.13 77,957
04/11/2019 14.21 14.27 14.15 14.18 51,506
04/10/2019 14.24 14.24 14.11 14.17 106,481
04/09/2019 14.29 14.34 14.17 14.25 118,216
04/08/2019 14.26 14.31 14.22 14.24 54,009
04/05/2019 14.32 14.35 14.22 14.27 59,184
04/04/2019 14.27 14.35 14.25 14.32 123,447
04/03/2019 14.29 14.31 14.2 14.28 159,254
04/02/2019 14.21 14.29 14.16 14.22 184,911
04/01/2019 14.2 14.25 14.12 14.2 119,055
03/29/2019 14.15 14.31 14.1 14.15 226,861
03/28/2019 14.05 14.18 14.05 14.14 84,259
03/27/2019 14.09 14.16 14.07 14.16 148,619
03/26/2019 14.1 14.24 14.04 14.08 204,267
03/25/2019 14.05 14.12 14 14.02 165,969
03/22/2019 14.03 14.1 14 14 146,740
03/21/2019 14 14.08 14 14 237,896
03/20/2019 14 14.17 14 14.01 246,855
03/19/2019 14.03 14.1 14 14.01 258,422
03/18/2019 14.05 14.15 13.995 14.09 322,856
03/15/2019 14.3 14.33 14 14 1,143,932
03/14/2019 14.7 14.86 14.7 14.72 111,195
03/13/2019 14.47 14.72 14.47 14.68 73,928
03/12/2019 14.85 14.94 14.43 14.44 83,827
03/11/2019 14.76 14.99 14.76 14.86 110,840
03/08/2019 14.63 14.86 14.63 14.78 153,609
03/07/2019 14.56 14.675 14.46 14.62 151,497
03/06/2019 14.4 14.69 14.01 14.55 130,594
03/05/2019 14.05 14.05 13.75 13.96 74,387
03/04/2019 13.8 14.03 13.7223 14.03 79,994
03/01/2019 14.15 14.15 13.56 13.72 189,257
02/28/2019 14.38 14.39 13.95 14.09 110,322
02/27/2019 14.82 14.82 14.29 14.35 190,620
02/26/2019 14.87 14.95 14.726 14.87 136,071
02/25/2019 15.2 15.25 14.8 14.91 168,658
02/22/2019 15.03 15.3 14.85 15.2 210,631
02/21/2019 14.98 14.9832 14.75 14.96 80,853
02/20/2019 14.89 15.11 14.75 14.92 210,774
02/19/2019 14.71 14.85 14.61 14.81 118,006
02/15/2019 14.68 14.75 14.61 14.65 76,274
02/14/2019 14.56 14.7 14.56 14.64 76,345
02/13/2019 14.49 14.6 14.43 14.57 60,536
02/12/2019 14.44 14.47 14.4 14.42 36,912
02/11/2019 14.49 14.56 14.4 14.46 42,437
02/08/2019 14.46 14.5 14.4 14.47 66,012
02/07/2019 14.58 14.58 14.38 14.5 51,398
02/06/2019 14.57 14.58 14.47 14.56 47,187
02/05/2019 14.4 14.57 14.37 14.53 92,845
02/04/2019 14.37 14.4 14.26 14.4 55,468
02/01/2019 14.4 14.4 14.22 14.32 47,607
01/31/2019 14.2 14.4 14.2 14.4 148,823
01/30/2019 14.16 14.33 14.04 14.27 114,298
01/29/2019 14.02 14.2499 14.02 14.21 111,524
01/28/2019 13.94 14.05 13.91 14.03 82,316
01/25/2019 13.96 14.04 13.89 13.91 57,194
01/24/2019 13.9 13.96 13.88 13.94 68,173
01/23/2019 13.88 13.92 13.81 13.92 37,109
01/22/2019 13.86 13.92 13.82 13.83 37,178
01/18/2019 13.86 13.93 13.7801 13.87 70,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio