Stellus Capital Investment (SCM) Historical Stock Data
13.95 ↑0.22 (1.60%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCM is up 0.12% a day on average. There have been 19 days where Stellus Capital Investment closed green and 11 days where SCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 13.56 | 13.73 | ↑$0.17 (1.25%) | 13.56 | 13.73 | 106.34K |
| 2024-04-17 | 13.49 | 13.49 | ↑$0.00 (0.00%) | 13.45 | 13.63 | 78.54K |
| 2024-04-16 | 13.31 | 13.49 | ↑$0.18 (1.35%) | 13.20 | 13.54 | 205.49K |
| 2024-04-15 | 13.47 | 13.34 | ↓$0.13 (-0.97%) | 13.30 | 13.54 | 163.79K |
| 2024-04-12 | 13.36 | 13.40 | ↑$0.04 (0.30%) | 13.33 | 13.48 | 175.32K |
| 2024-04-11 | 13.30 | 13.38 | ↑$0.08 (0.60%) | 13.17 | 13.47 | 152.12K |
| 2024-04-10 | 13.20 | 13.29 | ↑$0.09 (0.68%) | 13.17 | 13.38 | 109.52K |
| 2024-04-09 | 13.27 | 13.23 | ↓$0.04 (-0.30%) | 13.13 | 13.36 | 108.98K |
| 2024-04-08 | 13.18 | 13.29 | ↑$0.11 (0.83%) | 13.12 | 13.30 | 73.97K |
| 2024-04-05 | 13.05 | 13.16 | ↑$0.11 (0.84%) | 13.03 | 13.17 | 75.76K |
| 2024-04-04 | 13.10 | 13.01 | ↓$0.09 (-0.69%) | 13.00 | 13.22 | 86.54K |
| 2024-04-03 | 13.05 | 13.08 | ↑$0.03 (0.23%) | 13.03 | 13.14 | 59.10K |
| 2024-04-02 | 12.95 | 13.09 | ↑$0.14 (1.08%) | 12.92 | 13.17 | 161.69K |
| 2024-04-01 | 13.08 | 12.97 | ↓$0.11 (-0.84%) | 12.95 | 13.10 | 129.43K |
| 2024-03-29 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 13.07 | 13.30 | 147.50K |
| 2024-03-28 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 13.07 | 13.30 | 147.50K |
| 2024-03-27 | 13.22 | 13.15 | ↓$0.07 (-0.53%) | 13.13 | 13.26 | 84.50K |
| 2024-03-26 | 13.31 | 13.31 | ↑$0.00 (0.00%) | 13.24 | 13.34 | 83.13K |
| 2024-03-25 | 13.17 | 13.25 | ↑$0.08 (0.61%) | 13.14 | 13.35 | 87.27K |
| 2024-03-22 | 13.23 | 13.17 | ↓$0.06 (-0.45%) | 13.09 | 13.27 | 82.95K |
| 2024-03-21 | 13.36 | 13.22 | ↓$0.14 (-1.05%) | 13.06 | 13.43 | 173.11K |
| 2024-03-20 | 13.16 | 13.34 | ↑$0.18 (1.37%) | 13.06 | 13.35 | 148.64K |
| 2024-03-19 | 13.09 | 13.13 | ↑$0.04 (0.31%) | 13.05 | 13.19 | 90.43K |
| 2024-03-18 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.03 | 13.12 | 106.09K |
| 2024-03-15 | 12.99 | 13.08 | ↑$0.09 (0.69%) | 12.87 | 13.12 | 167.29K |
| 2024-03-14 | 13.02 | 12.93 | ↓$0.09 (-0.69%) | 12.85 | 13.08 | 108.50K |
| 2024-03-13 | 13.02 | 13.07 | ↑$0.05 (0.38%) | 13.01 | 13.09 | 78.18K |
| 2024-03-12 | 13.06 | 12.95 | ↓$0.11 (-0.84%) | 12.93 | 13.14 | 123.79K |
| 2024-03-11 | 13.01 | 13.05 | ↑$0.04 (0.31%) | 12.97 | 13.05 | 75.52K |
| 2024-03-08 | 12.94 | 12.99 | ↑$0.05 (0.39%) | 12.88 | 13.05 | 171.05K |
Create an account or log in to view more rows.
$SCM Very bullish action
$SCM lmao wtf was that
$SCM let’s buy NOW!!!
$SCM Not Selling
Hodling for thousands!
$SCM just hold no panic
$SCM warming up
$SCM we going up from here
$SCM I love you!
$SCM come on bulls we can do it
don’t let bears win
$SCM watch for a morning dip and rip