Australia markets closed

Stellus Capital Investment Corporation (SCM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.75-0.05 (-0.36%)
At close: 04:00PM EDT
13.84 +0.09 (+0.65%)
Pre-market: 08:16AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202413.8013.8213.7513.7513.7562,900
20 June 202413.8113.8313.7813.8013.8056,500
18 June 202413.7713.8313.7613.7813.7885,700
17 June 202413.7913.8113.7213.7713.77104,600
14 June 202413.7513.8213.7313.7913.79149,700
13 June 202413.7513.8413.7213.7913.79151,200
12 June 202413.8213.8513.7413.7413.74115,900
11 June 202413.7913.8513.7413.8013.80100,600
10 June 202413.7913.8713.7713.8113.81149,600
07 June 202413.8013.8513.7613.8313.83117,100
06 June 202413.8213.8713.7813.8013.80139,100
05 June 202413.8313.8713.7813.8713.87286,600
04 June 202413.8413.9013.7613.8013.80222,100
03 June 202413.9013.9013.7813.8113.81268,600
31 May 202413.8713.9013.7313.8813.88179,700
31 May 20240.133 Dividend
30 May 202413.9813.9813.8513.9213.79390,400
29 May 202413.8914.0613.8413.9413.81841,400
28 May 202413.8813.9313.8213.8913.76201,500
24 May 202413.9014.0113.8713.8813.75456,100
23 May 202413.9914.0013.8213.9013.77320,900
22 May 202413.9814.1113.9314.0013.87234,600
21 May 202414.0014.0513.9614.0013.87144,900
20 May 202414.1514.2013.9914.0013.87299,000
17 May 202414.2614.2814.1114.1514.01158,400
16 May 202414.2414.2614.1814.2214.08133,000
15 May 202414.2714.3014.1014.1914.05123,700
14 May 202414.3014.3614.1714.1914.05101,300
13 May 202414.5014.6814.2314.2514.11276,400
10 May 202414.1414.3014.0614.3014.16114,400
09 May 202414.1514.2914.1514.1714.0386,000
08 May 202414.0614.1914.0614.1313.99115,000
07 May 202414.1214.1314.0414.0613.9395,800
06 May 202414.0114.1614.0114.0913.96102,500
03 May 202414.1514.2314.0014.0013.87142,900
02 May 202414.2714.2714.1414.1414.0068,900
01 May 202414.0514.3014.0314.2014.0688,100
30 Apr 202414.0014.1514.0014.0613.9374,900
29 Apr 202414.0914.1613.9614.0013.87146,100
29 Apr 20240.133 Dividend
26 Apr 202413.9814.2013.9814.1413.8797,900
25 Apr 202414.0614.1313.9413.9913.7394,100
24 Apr 202414.3614.3814.1714.1713.90109,300
23 Apr 202413.9714.3913.9414.3514.08237,500
22 Apr 202414.0014.0213.9013.9813.7297,900
19 Apr 202413.7014.0013.7013.9413.68156,500
18 Apr 202413.5613.7313.5613.7313.47106,300
17 Apr 202413.4913.6313.4513.4913.2478,500
16 Apr 202413.3113.5413.2013.4913.24205,500
15 Apr 202413.4713.5413.3013.3413.09163,800
12 Apr 202413.3613.4813.3313.4013.15175,300
11 Apr 202413.3013.4713.1713.3813.13152,100
10 Apr 202413.2013.3813.1713.2913.04109,500
09 Apr 202413.2713.3613.1313.2312.98109,000
08 Apr 202413.1813.3013.1213.2913.0473,900
05 Apr 202413.0513.1713.0313.1612.9175,800
04 Apr 202413.1013.2213.0013.0112.7686,500
03 Apr 202413.0513.1413.0313.0812.8359,100
02 Apr 202412.9513.1712.9213.0912.84161,700
01 Apr 202413.0813.1012.9512.9712.73129,400
28 Mar 202413.1613.3013.0713.0812.83147,500
27 Mar 202413.2213.2613.1313.1512.9084,400
27 Mar 20240.133 Dividend
26 Mar 202413.3113.3413.2413.3112.9383,100
25 Mar 202413.1713.3513.1413.2512.8787,300
22 Mar 202413.2313.2713.0913.1712.7982,900
21 Mar 202413.3613.4313.0613.2212.84173,100
20 Mar 202413.1613.3513.0613.3412.96148,500
19 Mar 202413.0913.1913.0513.1312.7590,400
18 Mar 202413.0513.1213.0313.0512.68106,100
15 Mar 202412.9913.1212.8713.0812.70167,300
14 Mar 202413.0213.0812.8512.9312.56108,500
13 Mar 202413.0213.0913.0113.0712.7078,200
12 Mar 202413.0613.1412.9312.9512.58123,800
11 Mar 202413.0113.0512.9713.0512.6875,500
08 Mar 202412.9413.0512.8812.9912.62171,000
07 Mar 202412.7512.9012.7512.8812.51121,700
06 Mar 202412.8613.0412.7512.7812.41142,500
05 Mar 202412.8012.9812.7512.9712.60124,700
04 Mar 202412.8012.8712.7212.7512.38107,600
01 Mar 202412.7512.8112.6512.7412.37123,800
29 Feb 202412.7012.7912.6312.7712.4089,600
28 Feb 202412.9912.9912.6912.7012.3491,700
28 Feb 20240.133 Dividend
27 Feb 202413.0013.0912.8713.0712.57135,200
26 Feb 202413.0313.0712.9012.9612.4689,500
23 Feb 202412.9913.0712.9213.0212.5258,100
22 Feb 202412.9812.9812.8712.9012.4086,000
21 Feb 202413.0013.0712.9512.9712.47109,600
20 Feb 202412.9213.0912.9213.0112.5181,300
16 Feb 202412.9913.1212.9012.9912.49104,400
15 Feb 202412.7713.0312.7312.9912.49127,700
14 Feb 202412.6612.7712.6012.7312.2473,200
13 Feb 202412.8312.8312.5512.5612.08126,000
12 Feb 202412.7512.9012.7012.8312.3485,000
09 Feb 202412.7712.8212.6812.6912.2070,500
08 Feb 202412.5712.8212.5712.7412.2598,700
07 Feb 202412.5512.6712.4812.6212.13158,000
06 Feb 202412.6512.7412.5112.6212.13103,900
05 Feb 202412.8012.8512.6412.6812.19221,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...