Stellus Capital Investmen...

13.63
-0.16 (-1.16%)
At close: Apr 03, 2025, 3:59 PM
13.73
0.71%
Pre-market: Apr 04, 2025, 04:27 AM EDT

Stellus Capital Investment Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 13.57 13.82 13.52 13.64 -0.15 -1.09% 190,971
Apr 2, 2025 13.95 14.01 13.77 13.79 -0.21 -1.50% 252,900
Apr 1, 2025 13.96 14.15 13.95 14.00 0.00 0.00% 356,334
Mar 31, 2025 14.14 14.14 13.80 14.00 -0.25 -1.75% 249,000
Mar 28, 2025 14.49 14.50 14.19 14.25 -0.25 -1.72% 192,429
Mar 27, 2025 14.55 14.55 14.44 14.50 -0.04 -0.28% 178,915
Mar 26, 2025 14.49 14.59 14.48 14.54 0.08 0.55% 137,667
Mar 25, 2025 14.35 14.50 14.22 14.46 0.20 1.40% 132,900
Mar 24, 2025 14.30 14.34 14.15 14.26 0.03 0.21% 144,515
Mar 21, 2025 14.29 14.39 14.22 14.23 -0.12 -0.84% 138,922
Mar 20, 2025 14.22 14.35 14.22 14.35 0.12 0.84% 170,200
Mar 19, 2025 14.22 14.32 14.17 14.23 0.01 0.07% 252,662
Mar 18, 2025 14.27 14.29 14.16 14.22 0.00 0.00% 144,403
Mar 17, 2025 13.90 14.25 13.90 14.22 0.25 1.79% 209,649
Mar 14, 2025 13.83 13.99 13.81 13.97 0.21 1.53% 332,571
Mar 13, 2025 13.87 13.97 13.73 13.76 -0.05 -0.36% 228,400
Mar 12, 2025 13.92 14.00 13.74 13.81 0.00 0.00% 339,233
Mar 11, 2025 13.96 14.02 13.69 13.81 -0.10 -0.72% 343,705
Mar 10, 2025 14.00 14.09 13.77 13.91 -0.13 -0.93% 270,231
Mar 7, 2025 13.95 14.18 13.91 14.04 0.17 1.23% 256,448
Mar 6, 2025 13.86 14.35 13.73 13.87 0.06 0.43% 289,900
Mar 5, 2025 14.55 15.03 13.61 13.81 -1.30 -8.60% 923,383
Mar 4, 2025 15.45 15.48 15.02 15.11 -0.39 -2.52% 266,800
Mar 3, 2025 15.35 15.56 15.25 15.50 0.23 1.51% 219,839
Feb 28, 2025 15.24 15.32 15.16 15.27 -0.10 -0.65% 179,700
Feb 27, 2025 15.32 15.40 15.21 15.37 0.14 0.92% 153,934
Feb 26, 2025 15.36 15.42 15.17 15.23 -0.14 -0.91% 129,896
Feb 25, 2025 15.50 15.55 15.30 15.37 -0.10 -0.65% 174,902
Feb 24, 2025 15.53 15.53 15.28 15.47 0.08 0.52% 180,287
Feb 21, 2025 15.37 15.54 15.32 15.39 -0.02 -0.13% 106,600
Feb 20, 2025 15.46 15.55 15.29 15.41 -0.02 -0.13% 139,400
Feb 19, 2025 15.42 15.46 15.31 15.43 0.04 0.26% 96,448
Feb 18, 2025 15.34 15.45 15.28 15.39 0.07 0.46% 204,000
Feb 14, 2025 15.32 15.38 15.15 15.32 0.22 1.46% 246,739
Feb 13, 2025 14.86 15.20 14.85 15.10 0.19 1.27% 195,638
Feb 12, 2025 14.75 14.92 14.74 14.91 0.09 0.61% 127,530
Feb 11, 2025 14.66 14.82 14.60 14.82 0.16 1.09% 96,700
Feb 10, 2025 14.57 14.66 14.48 14.66 0.11 0.76% 83,900
Feb 7, 2025 14.57 14.57 14.44 14.55 0.03 0.21% 84,500
Feb 6, 2025 14.60 14.65 14.42 14.52 0.01 0.07% 86,358
Feb 5, 2025 14.62 14.62 14.41 14.51 -0.11 -0.75% 115,533
Feb 4, 2025 14.70 14.75 14.59 14.62 -0.08 -0.54% 124,904
Feb 3, 2025 14.53 14.70 14.49 14.70 0.00 0.00% 149,016
Jan 31, 2025 14.75 14.84 14.67 14.70 -0.20 -1.34% 150,227
Jan 30, 2025 14.77 14.97 14.77 14.90 0.13 0.88% 153,900
Jan 29, 2025 15.00 15.05 14.67 14.77 -0.18 -1.20% 132,400
Jan 28, 2025 14.85 14.99 14.80 14.95 0.11 0.74% 191,000
Jan 27, 2025 14.83 14.93 14.70 14.84 0.01 0.07% 187,669
Jan 24, 2025 14.70 14.88 14.70 14.83 0.07 0.47% 115,400
Jan 23, 2025 14.61 14.76 14.61 14.76 0.24 1.65% 125,806