Stellus Capital Investment (SCM) Historical Stock Data
13.81 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCM is down -0.15% a day on average. There have been 16 days where Stellus Capital Investment closed green and 14 days where SCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.82 | 13.81 | ↓$0.01 (-0.07%) | 13.80 | 13.87 | 104.93K |
| 2024-11-21 | 13.90 | 13.80 | ↓$0.10 (-0.72%) | 13.78 | 13.92 | 82.71K |
| 2024-11-20 | 13.79 | 13.86 | ↑$0.07 (0.51%) | 13.73 | 13.87 | 93.05K |
| 2024-11-19 | 13.93 | 13.79 | ↓$0.14 (-1.01%) | 13.73 | 13.95 | 220.54K |
| 2024-11-18 | 13.95 | 13.97 | ↑$0.02 (0.14%) | 13.95 | 14.07 | 114.17K |
| 2024-11-15 | 13.83 | 13.98 | ↑$0.15 (1.08%) | 13.79 | 14.02 | 131.40K |
| 2024-11-14 | 13.73 | 13.77 | ↑$0.04 (0.29%) | 13.73 | 13.90 | 110.52K |
| 2024-11-13 | 13.76 | 13.78 | ↑$0.02 (0.15%) | 13.68 | 13.81 | 178.76K |
| 2024-11-12 | 13.70 | 13.73 | ↑$0.03 (0.22%) | 13.65 | 13.77 | 148.20K |
| 2024-11-11 | 13.72 | 13.76 | ↑$0.04 (0.29%) | 13.70 | 13.85 | 140.23K |
| 2024-11-08 | 13.76 | 13.73 | ↓$0.03 (-0.22%) | 13.62 | 13.86 | 222.17K |
| 2024-11-07 | 13.91 | 13.84 | ↓$0.07 (-0.50%) | 13.83 | 14.04 | 211.31K |
| 2024-11-06 | 14.08 | 13.86 | ↓$0.22 (-1.56%) | 13.64 | 14.14 | 206.49K |
| 2024-11-05 | 13.59 | 13.75 | ↑$0.16 (1.18%) | 13.59 | 13.75 | 97.46K |
| 2024-11-04 | 13.82 | 13.57 | ↓$0.25 (-1.81%) | 13.43 | 13.82 | 299.35K |
| 2024-11-01 | 14.08 | 13.82 | ↓$0.26 (-1.85%) | 13.80 | 14.10 | 279.86K |
| 2024-10-31 | 14.09 | 14.07 | ↓$0.02 (-0.14%) | 13.97 | 14.15 | 137.16K |
| 2024-10-30 | 14.10 | 14.16 | ↑$0.06 (0.43%) | 14.10 | 14.21 | 145.09K |
| 2024-10-29 | 14.29 | 14.09 | ↓$0.20 (-1.40%) | 14.07 | 14.30 | 163.52K |
| 2024-10-28 | 14.30 | 14.33 | ↑$0.03 (0.21%) | 14.25 | 14.35 | 98.89K |
| 2024-10-25 | 14.42 | 14.24 | ↓$0.18 (-1.25%) | 14.24 | 14.44 | 203.06K |
| 2024-10-24 | 14.19 | 14.32 | ↑$0.13 (0.92%) | 14.19 | 14.34 | 117.31K |
| 2024-10-23 | 14.23 | 14.20 | ↓$0.03 (-0.21%) | 14.11 | 14.25 | 100.72K |
| 2024-10-22 | 14.25 | 14.26 | ↑$0.01 (0.07%) | 14.22 | 14.34 | 136.31K |
| 2024-10-21 | 14.30 | 14.28 | ↓$0.02 (-0.14%) | 14.28 | 14.37 | 100.65K |
| 2024-10-18 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.23 | 14.35 | 149.36K |
| 2024-10-17 | 14.38 | 14.31 | ↓$0.07 (-0.49%) | 14.28 | 14.38 | 123.83K |
| 2024-10-16 | 14.16 | 14.27 | ↑$0.11 (0.78%) | 14.15 | 14.33 | 121.78K |
| 2024-10-15 | 14.09 | 14.10 | ↑$0.01 (0.07%) | 14.05 | 14.17 | 247.40K |
| 2024-10-14 | 14.00 | 14.05 | ↑$0.05 (0.36%) | 14.00 | 14.11 | 129.57K |
Create an account or log in to view more rows.
$SCM wow! I sold too early
$SCM Hold on to your Butts.
$SCM still bullish
$SCM hold and buy… go green go!!!
$SCM low volume
expect flat or negative close
$SCM getting this mare ready to run today
$SCM Come on.. Let it fall.. buy later bulls
$SCM how long until we take off?
$SCM called it
$SCM Very bullish action