Stellus Capital Investment Corp. SCM
NYSE · Amerika Birleşik Devletleri · Çeşitli
$7,53+0,07 (+%0,94)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,47 | +%0,67 | $7,39 | $7,50 | $7,31 | 91,80K |
| 2026-09-30 | $7,42 | -%2,37 | $7,53 | $7,54 | $7,38 | 125,90K |
| 2026-09-29 | $7,60 | +%1,20 | $7,57 | $7,70 | $7,56 | 150,30K |
| 2026-09-28 | $7,51 | -%1,83 | $7,61 | $7,66 | $7,47 | 67,00K |
| 2026-09-25 | $7,65 | -%0,65 | $7,70 | $7,83 | $7,54 | 92,60K |
| 2026-09-24 | $7,70 | -%1,41 | $7,77 | $7,81 | $7,64 | 91,60K |
| 2026-09-23 | $7,81 | -%1,14 | $7,90 | $7,93 | $7,76 | 88,80K |
| 2026-09-22 | $7,90 | -%0,63 | $7,96 | $8,00 | $7,90 | 69,60K |
| 2026-09-21 | $7,95 | +%0,63 | $7,94 | $8,01 | $7,88 | 108,70K |
| 2026-09-18 | $7,90 | -%1,86 | $8,11 | $8,11 | $7,85 | 165,20K |
| 2026-09-17 | $8,05 | +%3,60 | $7,90 | $8,10 | $7,90 | 228,10K |
| 2026-09-16 | $7,77 | -%1,89 | $7,92 | $8,00 | $7,75 | 106,30K |
| 2026-09-15 | $7,92 | -%2,70 | $8,14 | $8,17 | $7,91 | 239,20K |
| 2026-09-14 | $8,14 | -%0,49 | $8,18 | $8,30 | $8,12 | 121,00K |
| 2026-09-11 | $8,18 | -%0,12 | $8,29 | $8,32 | $8,16 | 94,60K |
| 2026-09-10 | $8,19 | -%1,92 | $8,34 | $8,37 | $8,09 | 94,30K |
| 2026-09-09 | $8,35 | -%0,60 | $8,40 | $8,48 | $8,25 | 196,00K |
| 2026-09-08 | $8,40 | -%4,33 | $8,77 | $8,85 | $8,37 | 202,40K |
| 2026-09-04 | $8,78 | +%0,92 | $8,69 | $8,86 | $8,54 | 423,90K |
| 2026-09-03 | $8,70 | -%0,46 | $8,80 | $8,87 | $8,66 | 148,70K |
| 2026-09-02 | $8,74 | +%0,23 | $8,72 | $8,86 | $8,70 | 177,00K |
| 2026-09-01 | $8,72 | +%0,69 | $8,60 | $8,81 | $8,60 | 186,00K |
| 2026-08-31 | $8,66 | -%0,80 | $8,60 | $8,86 | $8,59 | 264,00K |
| 2026-08-28 | $8,73 | +%0,81 | $8,69 | $8,82 | $8,64 | 140,70K |
| 2026-08-27 | $8,66 | +%0,23 | $8,67 | $8,76 | $8,60 | 81,80K |
| 2026-08-26 | $8,64 | -%0,23 | $8,65 | $8,75 | $8,62 | 70,10K |
| 2026-08-25 | $8,66 | -%1,48 | $8,75 | $8,83 | $8,62 | 114,70K |
| 2026-08-24 | $8,79 | +%1,62 | $8,69 | $8,80 | $8,65 | 81,20K |
| 2026-08-21 | $8,65 | +%0,12 | $8,66 | $8,69 | $8,59 | 42,20K |
| 2026-08-20 | $8,64 | -%1,03 | $8,68 | $8,74 | $8,58 | 70,80K |
| 2026-08-19 | $8,73 | +%1,75 | $8,61 | $8,75 | $8,59 | 119,90K |
| 2026-08-18 | $8,58 | %0,00 | $8,58 | $8,69 | $8,53 | 98,80K |
| 2026-08-17 | $8,58 | -%2,28 | $8,73 | $8,78 | $8,52 | 145,50K |
| 2026-08-14 | $8,78 | -%1,46 | $8,84 | $8,84 | $8,64 | 191,20K |
| 2026-08-13 | $8,91 | +%1,71 | $8,86 | $8,95 | $8,71 | 161,20K |
| 2026-08-12 | $8,76 | -%0,45 | $8,74 | $8,80 | $8,51 | 162,60K |
| 2026-08-11 | $8,80 | +%3,90 | $8,50 | $8,97 | $8,50 | 285,90K |
| 2026-08-10 | $8,47 | +%0,71 | $8,41 | $8,50 | $8,24 | 152,30K |
| 2026-08-07 | $8,41 | -%0,59 | $8,49 | $8,63 | $8,32 | 309,50K |
| 2026-08-06 | $8,46 | +%4,70 | $8,11 | $8,50 | $8,08 | 405,10K |
| 2026-08-05 | $8,08 | +%0,37 | $8,10 | $8,15 | $7,85 | 254,30K |
| 2026-08-04 | $8,05 | +%3,47 | $7,72 | $8,09 | $7,72 | 382,10K |
| 2026-08-03 | $7,78 | +%3,73 | $7,47 | $7,91 | $7,46 | 388,50K |
| 2026-07-31 | $7,50 | +%0,54 | $7,31 | $7,51 | $7,25 | 255,00K |
| 2026-07-30 | $7,46 | +%5,22 | $7,10 | $7,48 | $7,10 | 279,40K |
| 2026-07-29 | $7,09 | -%2,61 | $7,22 | $7,30 | $7,05 | 241,10K |
| 2026-07-28 | $7,28 | +%3,12 | $7,05 | $7,34 | $7,05 | 133,60K |
| 2026-07-27 | $7,06 | +%0,71 | $7,10 | $7,32 | $7,05 | 195,60K |
| 2026-07-24 | $7,01 | -%0,43 | $7,04 | $7,21 | $7,00 | 228,10K |
| 2026-07-23 | $7,04 | -%0,98 | $7,17 | $7,17 | $6,90 | 309,30K |
| 2026-07-22 | $7,11 | -%3,13 | $7,27 | $7,40 | $7,11 | 212,40K |
| 2026-07-21 | $7,34 | +%2,80 | $7,13 | $7,50 | $7,13 | 299,40K |
| 2026-07-20 | $7,14 | -%6,18 | $7,54 | $7,54 | $6,83 | 901,60K |
| 2026-07-17 | $7,61 | -%9,40 | $8,23 | $8,33 | $7,56 | 680,90K |
| 2026-07-16 | $8,40 | +%0,60 | $8,34 | $8,47 | $8,23 | 131,80K |
| 2026-07-15 | $8,35 | %0,00 | $8,44 | $8,59 | $8,33 | 217,40K |
| 2026-07-14 | $8,35 | +%2,45 | $8,22 | $8,43 | $8,22 | 141,00K |
| 2026-07-13 | $8,15 | -%2,04 | $8,35 | $8,47 | $8,12 | 159,80K |
| 2026-07-10 | $8,32 | +%2,59 | $8,21 | $8,42 | $8,15 | 136,70K |
| 2026-07-09 | $8,11 | -%1,46 | $8,22 | $8,30 | $8,09 | 254,00K |
| 2026-07-08 | $8,23 | -%0,24 | $8,25 | $8,32 | $8,09 | 235,80K |
| 2026-07-07 | $8,25 | -%1,43 | $8,25 | $8,45 | $8,25 | 178,00K |
| 2026-07-06 | $8,37 | -%0,83 | $8,45 | $8,56 | $8,32 | 152,50K |
| 2026-07-02 | $8,44 | -%0,47 | $8,56 | $8,59 | $8,40 | 112,30K |
| 2026-07-01 | $8,48 | +%0,71 | $8,48 | $8,65 | $8,41 | 184,20K |
| 2026-06-30 | $8,42 | -%1,75 | $8,50 | $8,54 | $8,33 | 206,60K |
| 2026-06-29 | $8,57 | +%1,66 | $8,48 | $8,65 | $8,43 | 257,60K |
| 2026-06-26 | $8,43 | +%5,24 | $8,05 | $8,43 | $8,05 | 190,30K |
| 2026-06-25 | $8,01 | +%0,75 | $7,92 | $8,03 | $7,78 | 313,20K |
| 2026-06-24 | $7,95 | -%4,22 | $8,30 | $8,33 | $7,92 | 263,70K |
| 2026-06-23 | $8,30 | +%0,73 | $8,16 | $8,44 | $8,16 | 222,70K |
| 2026-06-22 | $8,24 | -%1,32 | $8,31 | $8,54 | $8,16 | 350,00K |
| 2026-06-18 | $8,35 | -%1,18 | $8,47 | $8,51 | $8,31 | 238,70K |
| 2026-06-17 | $8,45 | -%3,98 | $8,81 | $8,95 | $8,44 | 210,10K |
| 2026-06-16 | $8,80 | -%1,01 | $8,89 | $9,10 | $8,79 | 149,50K |
| 2026-06-15 | $8,89 | -%1,33 | $9,10 | $9,23 | $8,87 | 260,20K |
| 2026-06-12 | $9,01 | +%1,81 | $8,94 | $9,08 | $8,81 | 169,40K |
| 2026-06-11 | $8,85 | +%0,80 | $8,80 | $8,97 | $8,76 | 184,40K |
| 2026-06-10 | $8,78 | -%0,90 | $8,86 | $8,99 | $8,76 | 143,10K |
| 2026-06-09 | $8,86 | +%1,14 | $8,87 | $9,06 | $8,85 | 119,30K |
| 2026-06-08 | $8,76 | +%0,34 | $8,78 | $8,90 | $8,67 | 163,90K |
| 2026-06-05 | $8,73 | -%2,46 | $8,98 | $9,00 | $8,70 | 136,40K |
| 2026-06-04 | $8,95 | +%3,11 | $8,71 | $9,02 | $8,67 | 195,00K |
| 2026-06-03 | $8,68 | -%3,12 | $8,95 | $9,00 | $8,66 | 303,90K |
| 2026-06-02 | $8,96 | -%1,10 | $8,98 | $9,09 | $8,94 | 132,00K |
| 2026-06-01 | $9,06 | +%1,00 | $8,93 | $9,10 | $8,88 | 212,00K |
| 2026-05-29 | $8,97 | -%2,39 | $9,04 | $9,10 | $8,95 | 194,10K |
| 2026-05-28 | $9,19 | +%0,66 | $9,19 | $9,32 | $9,15 | 172,60K |
| 2026-05-27 | $9,13 | +%1,56 | $9,07 | $9,28 | $9,07 | 165,90K |
| 2026-05-26 | $8,99 | -%0,99 | $9,00 | $9,25 | $8,95 | 293,30K |