Scarica l'app Stockscreener
14.74
1.17%
0.17
Dopo l'orario di chiusura:
14.74
Storico Dei Prezzi Delle Azioni Di Stellus Capital Investment Corp (SCM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $14.75 | $14.59 | $0.16 | 157,287.0 | +1.17% |
| 2025-09-03 | $14.59 | $14.41 | $0.18 | 95,645.0 | +0.90% |
| 2025-09-02 | $14.65 | $14.35 | $0.305 | 85,721.0 | -0.62% |
| 2025-08-29 | $14.56 | $14.44 | $0.116 | 108,579.0 | -0.34% |
| 2025-08-28 | $14.77 | $14.58 | $0.19 | 173,182.0 | -0.75% |
| 2025-08-27 | $14.73 | $14.51 | $0.22 | 137,997.0 | +0.89% |
| 2025-08-26 | $14.59 | $14.42 | $0.165 | 119,890.0 | +0.62% |
| 2025-08-25 | $14.60 | $14.42 | $0.18 | 128,639.0 | -0.28% |
| 2025-08-22 | $14.73 | $14.50 | $0.23 | 198,203.0 | -0.14% |
| 2025-08-21 | $14.62 | $14.37 | $0.2489 | 153,074.0 | +0.21% |
| 2025-08-20 | $14.62 | $14.35 | $0.27 | 186,443.0 | -0.41% |
| 2025-08-19 | $14.63 | $14.48 | $0.15 | 132,637.0 | +0.14% |
| 2025-08-18 | $14.68 | $14.45 | $0.2292 | 137,458.0 | -0.62% |
| 2025-08-15 | $14.75 | $14.57 | $0.1797 | 177,272.0 | -0.41% |
| 2025-08-14 | $14.84 | $14.67 | $0.167 | 131,637.0 | -0.61% |
| 2025-08-13 | $14.84 | $14.68 | $0.1581 | 110,778.0 | +0.07% |
| 2025-08-12 | $14.79 | $14.53 | $0.26 | 120,488.0 | +1.23% |
| 2025-08-11 | $14.61 | $14.39 | $0.2225 | 129,099.0 | +0.41% |
| 2025-08-08 | $14.60 | $14.23 | $0.365 | 202,814.0 | +1.89% |
| 2025-08-07 | $14.34 | $13.80 | $0.54 | 195,501.0 | +1.42% |
| 2025-08-06 | $14.10 | $13.98 | $0.12 | 152,257.0 | +0.36% |
| 2025-08-05 | $14.10 | $13.86 | $0.24 | 158,733.0 | +0.29% |
Stellus Capital Investment Corp Stock (SCM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Stellus Capital Investment Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SCM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Stellus Capital Investment Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Stellus Capital Investment Corp Storia dei prezzi delle azioni (SCM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $14.75 | $14.35 | $0.405 | 495,940.0 | +1.45% |
| 2025-08 | $14.84 | $13.74 | $1.10 | 3,197,132.0 | +3.79% |
| 2025-07 | $15.39 | $13.91 | $1.48 | 3,625,305.0 | +0.43% |
| 2025-06 | $14.09 | $12.85 | $1.24 | 2,248,351.0 | +5.05% |
| 2025-05 | $13.71 | $12.39 | $1.32 | 2,569,234.0 | +3.83% |
| 2025-04 | $14.15 | $11.19 | $2.96 | 4,550,302.0 | -8.71% |
| 2025-03 | $15.56 | $13.61 | $1.95 | 5,176,254.0 | -8.32% |
| 2025-02 | $15.55 | $14.41 | $1.14 | 2,646,925.0 | +3.88% |
| 2025-01 | $15.05 | $13.50 | $1.55 | 2,679,967.0 | +6.83% |
Stellus Capital Investment Corp Storia dei prezzi delle azioni (SCM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $13.95 | $13.12 | $0.83 | 3,076,598.0 | -0.22% |
| 2024-11 | $14.14 | $13.43 | $0.7099 | 3,305,716.0 | -1.99% |
| 2024-10 | $14.44 | $13.56 | $0.88 | 2,878,690.0 | +2.78% |
| 2024-09 | $13.83 | $13.36 | $0.47 | 2,826,718.0 | +0.22% |
| 2024-08 | $14.14 | $13.33 | $0.8087 | 3,697,127.0 | -2.64% |
| 2024-07 | $14.44 | $13.71 | $0.73 | 2,782,932.0 | +2.18% |
| 2024-06 | $13.90 | $13.66 | $0.24 | 2,511,022.0 | -1.08% |
| 2024-05 | $14.68 | $13.73 | $0.9491 | 4,665,704.0 | -1.28% |
| 2024-04 | $14.39 | $12.92 | $1.47 | 2,696,918.0 | +7.49% |
| 2024-03 | $13.43 | $12.65 | $0.7801 | 2,346,462.0 | +2.43% |
| 2024-02 | $13.12 | $12.48 | $0.64 | 2,163,451.0 | -1.31% |
| 2024-01 | $13.55 | $12.80 | $0.7499 | 2,359,314.0 | +0.70% |
Stellus Capital Investment Corp Storia dei prezzi delle azioni (SCM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.05 | $12.59 | $0.4565 | 2,370,433.0 | +0.55% |
| 2023-11 | $13.37 | $12.34 | $1.03 | 2,250,528.0 | +2.24% |
| 2023-10 | $13.77 | $12.20 | $1.57 | 3,270,174.0 | -8.09% |
| 2023-09 | $14.26 | $13.57 | $0.69 | 5,083,729.0 | -2.23% |
| 2023-08 | $15.40 | $13.81 | $1.59 | 2,909,902.0 | -7.51% |
| 2023-07 | $15.35 | $14.05 | $1.30 | 1,835,662.0 | +6.89% |
| 2023-06 | $14.37 | $13.57 | $0.80 | 3,861,271.0 | +2.70% |
| 2023-05 | $15.10 | $13.65 | $1.45 | 2,870,223.0 | -5.78% |
| 2023-04 | $14.93 | $13.54 | $1.39 | 2,282,226.0 | +3.19% |
| 2023-03 | $15.67 | $13.42 | $2.25 | 3,221,254.0 | -10.14% |
| 2023-02 | $16.08 | $14.11 | $1.97 | 2,052,600.0 | +9.96% |
| 2023-01 | $14.83 | $13.12 | $1.71 | 2,029,721.0 | +7.54% |
0.94%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):