Stellus Capital Investment Corporation Common Stockのデータ

Stellus Capital Investment Corporation Common Stockの基本情報

名前 Stellus Capital Investment Corporation Common Stock
ティッカー SCM
国 United States
上場年 2012.0
セクター nan

Stellus Capital Investment Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.25 10.9 11.07 11.18 117300.0 11.18
2021-02-12 10.98 10.78 10.98 10.84 73900.0 10.84
2021-02-11 11.03 10.8 10.8 10.91 97300.0 10.91
2021-02-10 10.85 10.57 10.63 10.72 60900.0 10.72
2021-02-09 10.75 10.53 10.56 10.63 50200.0 10.63
2021-02-08 10.83 10.54 10.7 10.56 82000.0 10.56
2021-02-05 10.94 10.7 10.75 10.73 59900.0 10.73
2021-02-04 10.9 10.78 10.83 10.83 99400.0 10.83
2021-02-03 10.87 10.61 10.64 10.8 59600.0 10.8
2021-02-02 10.73 10.43 10.45 10.63 149000.0 10.63
2021-02-01 10.56 10.18 10.25 10.46 108000.0 10.46
2021-01-29 10.7 10.27 10.47 10.29 65300.0 10.29
2021-01-28 10.73 10.4 10.51 10.53 91600.0 10.53
2021-01-27 10.92 10.5 10.81 10.5 107100.0 10.42
2021-01-26 11.0 10.86 10.92 10.86 59700.0 10.77
2021-01-25 11.24 10.9 11.12 10.9 103800.0 10.81
2021-01-22 11.41 11.01 11.29 11.24 100400.0 11.15
2021-01-21 11.48 11.22 11.25 11.41 115700.0 11.32
2021-01-20 11.35 10.92 10.92 11.34 88700.0 11.25
2021-01-19 11.0 10.8 10.9 10.9 122700.0 10.81
2021-01-15 10.91 10.8 10.9 10.88 54700.0 10.79
2021-01-14 11.0 10.73 10.73 10.92 50500.0 10.83
2021-01-13 10.77 10.45 10.47 10.72 60100.0 10.64
2021-01-12 10.4 10.2 10.2 10.36 54500.0 10.28
2021-01-11 10.4 10.12 10.3 10.18 97100.0 10.1
2021-01-08 10.5 10.15 10.3 10.5 105000.0 10.42
2021-01-07 10.68 10.29 10.58 10.32 93100.0 10.24
2021-01-06 10.99 10.49 10.78 10.51 70500.0 10.43
2021-01-05 10.99 10.69 10.7 10.81 54700.0 10.72
2021-01-04 10.93 10.67 10.81 10.77 73600.0 10.68
2020-12-31 11.01 10.82 10.85 10.88 48000.0 10.79
2020-12-30 11.2 10.68 11.04 10.83 126000.0 10.74
2020-12-29 11.2 10.86 10.98 11.07 136800.0 10.98
2020-12-28 10.93 10.71 10.71 10.77 94600.0 10.68
2020-12-24 11.02 10.74 10.92 10.74 59700.0 10.66
2020-12-23 10.88 10.67 10.67 10.84 134400.0 10.75
2020-12-22 10.79 10.6 10.77 10.68 62800.0 10.6
2020-12-21 10.83 10.54 10.57 10.71 92600.0 10.63
2020-12-18 10.65 10.34 10.4 10.58 89600.0 10.5
2020-12-17 10.78 10.34 10.72 10.42 190800.0 10.34
2020-12-16 11.05 10.7 11.01 10.7 98200.0 10.62
2020-12-15 11.54 10.89 11.54 11.02 195000.0 10.93
2020-12-14 11.95 11.45 11.95 11.48 145300.0 11.39
2020-12-11 12.09 11.75 11.83 12.07 126800.0 11.67
2020-12-10 11.86 11.6 11.76 11.83 90100.0 11.44
2020-12-09 11.82 11.62 11.66 11.74 111300.0 11.35
2020-12-08 11.68 11.48 11.53 11.62 84200.0 11.23
2020-12-07 11.73 11.47 11.66 11.56 156000.0 11.17
2020-12-04 11.7 11.44 11.51 11.54 74400.0 11.15
2020-12-03 11.47 11.3 11.35 11.38 78700.0 11.0
2020-12-02 11.55 10.95 11.04 11.31 114400.0 10.93
2020-12-01 11.32 11.07 11.32 11.15 88100.0 10.78
2020-11-30 11.39 11.12 11.3 11.12 108100.0 10.75
2020-11-27 11.46 11.31 11.45 11.4 37000.0 11.02
2020-11-25 11.38 11.1 11.12 11.3 98200.0 10.92
2020-11-24 11.36 10.64 11.29 11.24 116700.0 10.86
2020-11-23 11.31 10.9 10.97 11.14 122200.0 10.77
2020-11-20 11.24 10.87 11.17 10.9 119000.0 10.54
2020-11-19 11.24 10.92 10.98 11.15 99000.0 10.78
2020-11-18 11.25 10.75 10.79 11.04 183300.0 10.67
2020-11-17 10.83 10.47 10.57 10.62 113100.0 10.27
2020-11-16 10.64 9.69 9.73 10.58 295200.0 10.23
2020-11-13 9.61 9.26 9.34 9.48 81700.0 9.16
2020-11-12 9.38 9.14 9.27 9.17 53200.0 8.86
2020-11-11 9.51 9.25 9.44 9.26 71200.0 8.95
2020-11-10 9.58 9.25 9.25 9.46 79400.0 9.14
2020-11-09 9.5 9.0 9.19 9.16 129400.0 8.85
2020-11-06 9.04 8.79 8.84 8.94 68700.0 8.64
2020-11-05 8.84 8.55 8.55 8.77 74400.0 8.48
2020-11-04 8.65 8.4 8.48 8.59 67900.0 8.3
2020-11-03 8.69 8.41 8.52 8.61 62500.0 8.32
2020-11-02 8.5 8.25 8.37 8.45 58700.0 8.17
2020-10-30 8.36 8.0 8.0 8.25 50400.0 7.97
2020-10-29 8.3 7.98 8.11 8.28 61100.0 8.0
2020-10-28 8.29 7.9 8.29 8.04 156500.0 7.77
2020-10-27 8.54 8.35 8.35 8.47 44200.0 8.19
2020-10-26 8.47 8.33 8.43 8.4 47700.0 8.12
2020-10-23 8.5 8.35 8.39 8.47 63100.0 8.19
2020-10-22 8.4 8.24 8.24 8.4 95300.0 8.12
2020-10-21 8.48 8.23 8.4 8.23 93400.0 7.96
2020-10-20 8.47 8.3 8.35 8.46 69100.0 8.18
2020-10-19 8.5 8.2 8.49 8.27 118000.0 7.99
2020-10-16 8.5 8.31 8.42 8.4 61000.0 8.12
2020-10-15 8.39 8.31 8.33 8.39 51100.0 8.11
2020-10-14 8.82 8.35 8.8 8.35 128700.0 8.07
2020-10-13 8.74 8.61 8.61 8.7 45400.0 8.41
2020-10-12 9.02 8.59 9.0 8.68 91700.0 8.39
2020-10-09 9.07 8.9 9.02 8.95 60800.0 8.65
2020-10-08 9.0 8.92 8.95 8.99 49300.0 8.69
2020-10-07 9.02 8.81 8.93 8.89 96900.0 8.59
2020-10-06 9.03 8.85 8.95 8.9 50500.0 8.6
2020-10-05 9.04 8.87 8.97 8.94 44600.0 8.64
2020-10-02 8.92 8.74 8.74 8.88 58100.0 8.58
2020-10-01 8.9 8.71 8.71 8.84 68300.0 8.54
2020-09-30 9.02 8.7 8.97 8.7 160300.0 8.41
2020-09-29 8.89 8.57 8.89 8.85 50200.0 8.55
2020-09-28 9.0 8.36 8.36 8.81 186500.0 8.52
2020-09-25 8.57 8.14 8.15 8.4 85100.0 8.12
2020-09-24 8.23 8.0 8.06 8.09 63900.0 7.82
2020-09-23 8.48 8.04 8.35 8.1 83100.0 7.83
2020-09-22 8.57 8.2 8.54 8.23 66100.0 7.96
2020-09-21 8.6 8.4 8.42 8.46 76800.0 8.18
2020-09-18 8.73 8.57 8.58 8.67 101200.0 8.38
2020-09-17 8.67 8.28 8.35 8.6 111900.0 8.31
2020-09-16 8.63 8.47 8.5 8.51 51000.0 8.23
2020-09-15 8.8 8.41 8.8 8.44 89300.0 8.16
2020-09-14 8.97 8.68 8.96 8.72 153400.0 8.43
2020-09-11 8.94 8.7 8.71 8.94 128400.0 8.4
2020-09-10 8.76 8.53 8.53 8.71 125400.0 8.18
2020-09-09 8.72 8.41 8.45 8.55 83800.0 8.03
2020-09-08 8.45 8.23 8.38 8.4 79700.0 7.89
2020-09-04 8.47 8.15 8.41 8.4 79200.0 7.89
2020-09-03 8.37 8.15 8.22 8.32 127900.0 7.82
2020-09-02 8.35 8.08 8.35 8.17 111900.0 7.68
2020-09-01 8.32 8.06 8.2 8.29 92900.0 7.79
2020-08-31 8.32 8.16 8.17 8.2 59700.0 7.7
2020-08-28 8.23 8.12 8.2 8.21 82500.0 7.71
2020-08-27 8.22 8.08 8.08 8.1 79700.0 7.61
2020-08-26 8.22 8.06 8.22 8.11 32800.0 7.62
2020-08-25 8.24 8.1 8.23 8.19 64400.0 7.7
2020-08-24 8.32 8.1 8.21 8.23 86900.0 7.73
2020-08-21 8.32 7.85 8.29 8.12 169200.0 7.63
2020-08-20 8.37 8.12 8.14 8.3 84300.0 7.8
2020-08-19 8.3 8.07 8.08 8.11 72500.0 7.62
2020-08-18 8.39 8.01 8.33 8.05 126000.0 7.56
2020-08-17 8.58 8.3 8.45 8.3 89200.0 7.8
2020-08-14 8.62 8.48 8.5 8.56 40700.0 8.04
2020-08-13 8.73 8.48 8.6 8.52 110500.0 8.01
2020-08-12 8.77 8.55 8.64 8.61 67000.0 8.09
2020-08-11 8.91 8.56 8.77 8.61 115400.0 8.09
2020-08-10 8.78 8.4 8.41 8.64 114800.0 8.12
2020-08-07 8.55 8.13 8.16 8.4 175300.0 7.89
2020-08-06 8.14 7.94 8.14 7.96 60100.0 7.48
2020-08-05 8.19 7.98 7.98 8.14 64600.0 7.65
2020-08-04 8.03 7.89 8.0 7.98 94100.0 7.5
2020-08-03 8.12 7.79 8.0 7.99 241200.0 7.51
2020-07-31 7.99 7.31 7.75 7.74 320400.0 7.27
2020-07-30 7.39 7.11 7.11 7.31 91200.0 6.87
2020-07-29 7.4 7.14 7.24 7.29 125900.0 6.85
2020-07-28 7.35 7.16 7.23 7.22 73900.0 6.78
2020-07-27 7.52 7.1 7.52 7.31 190800.0 6.87
2020-07-24 7.73 7.5 7.59 7.51 88600.0 7.06
2020-07-23 7.7 7.46 7.7 7.69 88800.0 7.23
2020-07-22 7.75 7.52 7.54 7.69 67300.0 7.23
2020-07-21 7.65 7.27 7.34 7.59 200300.0 7.13
2020-07-20 7.5 7.34 7.44 7.35 80300.0 6.91
2020-07-17 7.57 7.4 7.4 7.48 103500.0 7.03
2020-07-16 7.65 7.33 7.56 7.44 172500.0 6.99
2020-07-15 8.07 7.43 8.0 7.65 288400.0 7.19
2020-07-14 7.96 7.67 7.78 7.96 175300.0 7.48
2020-07-13 8.4 7.94 8.4 8.01 277700.0 7.29
2020-07-10 8.29 8.06 8.16 8.18 117400.0 7.45
2020-07-09 8.11 7.81 8.11 8.02 100200.0 7.3
2020-07-08 8.22 7.97 8.0 8.11 121900.0 7.38
2020-07-07 8.26 7.89 8.23 7.91 160300.0 7.2
2020-07-06 8.39 8.07 8.25 8.3 150600.0 7.56
2020-07-02 8.21 7.53 7.56 8.07 195200.0 7.35
2020-07-01 7.54 7.2 7.25 7.47 197600.0 6.8
2020-06-30 7.48 7.22 7.24 7.28 106500.0 6.63
2020-06-29 7.5 7.15 7.15 7.35 109400.0 6.69
2020-06-26 7.54 7.24 7.5 7.25 138800.0 6.6
2020-06-25 7.66 7.38 7.52 7.5 44900.0 6.83
2020-06-24 7.59 7.25 7.59 7.56 96700.0 6.88
2020-06-23 7.88 7.55 7.85 7.7 78800.0 7.01
2020-06-22 8.0 7.4 7.87 7.69 192000.0 7.0
2020-06-19 8.19 7.95 8.1 8.05 120900.0 7.33
2020-06-18 8.3 7.8 8.0 7.93 127300.0 7.22
2020-06-17 8.59 8.09 8.51 8.16 64300.0 7.43
2020-06-16 8.7 8.15 8.38 8.33 152000.0 7.58
2020-06-15 8.3 7.76 7.77 8.07 129500.0 7.35
2020-06-12 8.33 7.85 8.04 8.22 132600.0 7.48
2020-06-11 8.21 7.37 7.79 7.76 239100.0 7.06
2020-06-10 8.7 8.01 8.7 8.29 146900.0 7.55
2020-06-09 8.83 8.4 8.7 8.6 126700.0 7.83
2020-06-08 8.8 8.38 8.5 8.75 191500.0 7.96
2020-06-05 8.54 8.05 8.36 8.33 172400.0 7.58
2020-06-04 8.4 8.07 8.3 8.2 203000.0 7.46
2020-06-03 8.59 8.24 8.25 8.35 148600.0 7.6
2020-06-02 8.6 8.05 8.59 8.18 183200.0 7.45
2020-06-01 8.57 8.17 8.21 8.51 174000.0 7.75
2020-05-29 8.38 7.81 7.9 8.05 186200.0 7.33
2020-05-28 8.8 7.65 8.52 7.9 341500.0 7.19
2020-05-27 8.42 7.78 8.1 8.3 140200.0 7.56
2020-05-26 8.04 7.58 7.65 7.89 197000.0 7.18
2020-05-22 7.55 7.2 7.24 7.45 130200.0 6.78
2020-05-21 7.25 7.03 7.03 7.2 102100.0 6.55
2020-05-20 7.18 6.96 7.04 7.0 92400.0 6.37
2020-05-19 7.16 6.71 6.98 6.9 156400.0 6.28
2020-05-18 7.11 6.76 7.03 6.87 130200.0 6.25
2020-05-15 6.87 6.35 6.6 6.7 85300.0 6.1
2020-05-14 6.82 6.01 6.42 6.7 123700.0 6.1
2020-05-13 7.14 6.35 7.14 6.48 210800.0 5.9
2020-05-12 7.58 7.06 7.3 7.17 193200.0 6.53
2020-05-11 7.64 7.27 7.49 7.32 151500.0 6.66
2020-05-08 7.65 7.2 7.25 7.55 140500.0 6.87
2020-05-07 7.69 7.01 7.44 7.26 166300.0 6.61
2020-05-06 7.52 6.78 6.8 7.44 163800.0 6.77
2020-05-05 7.43 6.52 7.13 6.7 337200.0 6.1
2020-05-04 7.55 7.04 7.42 7.08 106900.0 6.44
2020-05-01 7.93 7.4 7.93 7.57 90200.0 6.89
2020-04-30 8.1 7.53 7.99 8.03 108000.0 7.31
2020-04-29 8.12 7.43 7.5 7.87 161900.0 7.16
2020-04-28 7.98 7.17 7.93 7.44 118400.0 6.77
2020-04-27 7.88 7.55 7.65 7.81 139300.0 7.11
2020-04-24 7.7 7.08 7.19 7.63 119100.0 6.95
2020-04-23 7.41 6.9 7.16 7.09 158900.0 6.45
2020-04-22 7.32 6.94 7.08 7.23 135800.0 6.58
2020-04-21 7.79 6.85 7.59 7.06 449700.0 6.43
2020-04-20 8.61 8.15 8.35 8.23 97800.0 7.49
2020-04-17 8.87 8.4 8.7 8.54 93400.0 7.77
2020-04-16 8.52 8.07 8.37 8.41 183200.0 7.66
2020-04-15 8.52 7.7 8.31 8.37 207100.0 7.62
2020-04-14 8.77 8.05 8.77 8.32 223400.0 7.57
2020-04-13 8.5 7.55 7.98 8.45 237000.0 7.69
2020-04-09 8.46 7.5 7.94 7.57 316900.0 6.89
2020-04-08 7.73 6.47 6.71 7.31 161900.0 6.65
2020-04-07 7.0 6.4 6.59 6.46 195700.0 5.88
2020-04-06 6.7 5.8 6.12 6.31 200300.0 5.74
2020-04-03 5.98 5.12 5.61 5.81 262800.0 5.29
2020-04-02 6.34 5.54 6.15 5.58 254800.0 5.08
2020-04-01 7.16 6.02 6.87 6.15 289700.0 5.6
2020-03-31 7.68 7.15 7.3 7.29 202700.0 6.64
2020-03-30 8.06 7.29 7.93 7.3 255200.0 6.64
2020-03-27 8.94 7.82 8.51 8.13 349500.0 7.3
2020-03-26 10.2 7.98 8.27 8.9 432400.0 7.99
2020-03-25 8.62 7.65 7.66 7.91 391200.0 7.1
2020-03-24 7.8 5.6 5.6 7.61 363700.0 6.83
2020-03-23 6.78 5.14 6.72 5.18 484100.0 4.65
2020-03-20 7.96 6.74 7.13 6.74 334900.0 6.05
2020-03-19 8.27 4.1 4.86 6.97 510800.0 6.26
2020-03-18 7.45 5.06 7.45 5.06 517500.0 4.54
2020-03-17 8.34 7.46 8.34 8.1 356700.0 7.27
2020-03-16 9.14 7.85 8.83 8.08 232700.0 7.25
2020-03-13 9.61 8.77 9.14 9.48 276300.0 8.51
2020-03-12 9.92 8.49 9.66 8.7 462500.0 7.81
2020-03-11 10.64 10.26 10.53 10.42 197700.0 9.35
2020-03-10 11.12 10.4 11.02 10.82 163400.0 9.71
2020-03-09 11.11 10.29 11.07 10.54 348400.0 9.46
2020-03-06 12.4 11.9 12.29 11.98 211900.0 10.75
2020-03-05 12.94 12.58 12.7 12.64 175700.0 11.35
2020-03-04 12.92 12.62 12.82 12.89 231800.0 11.57
2020-03-03 12.99 12.56 12.99 12.62 402100.0 11.33
2020-03-02 12.53 11.86 11.86 12.51 446600.0 11.23
2020-02-28 12.38 11.66 12.12 11.76 466300.0 10.56
2020-02-27 13.6 11.81 13.45 12.53 548800.0 11.25
2020-02-26 14.07 13.6 13.64 13.8 176800.0 12.29
2020-02-25 14.38 13.06 14.35 13.56 407800.0 12.07
2020-02-24 14.63 13.68 14.63 14.31 320300.0 12.74
2020-02-21 15.03 14.7 15.03 14.75 177400.0 13.13
2020-02-20 15.04 14.9 14.94 15.03 89900.0 13.38
2020-02-19 14.97 14.83 14.89 14.94 108300.0 13.3
2020-02-18 14.89 14.82 14.89 14.89 99800.0 13.26