U.S. markets open in 5 hours 23 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,744.75 +95.00 (+0.54%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,307.80 -1.80 (-0.08%)
Stellus Capital Investment Corporation (SCM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | 68,900 |
| 01 may 2024 | 14.05 | 14.30 | 14.03 | 14.20 | 14.20 | 88,100 |
| 30 abr 2024 | 14.00 | 14.15 | 14.00 | 14.06 | 14.06 | 74,900 |
| 29 abr 2024 | 14.09 | 14.16 | 13.96 | 14.00 | 14.00 | 146,100 |
| 29 abr 2024 | 0.133 Dividendo | |||||
| 26 abr 2024 | 13.98 | 14.20 | 13.98 | 14.14 | 14.01 | 97,900 |
| 25 abr 2024 | 14.06 | 14.13 | 13.94 | 13.99 | 13.86 | 94,100 |
| 24 abr 2024 | 14.36 | 14.38 | 14.17 | 14.17 | 14.04 | 109,300 |
| 23 abr 2024 | 13.97 | 14.39 | 13.94 | 14.35 | 14.22 | 237,500 |
| 22 abr 2024 | 14.00 | 14.02 | 13.90 | 13.98 | 13.85 | 97,900 |
| 19 abr 2024 | 13.70 | 14.00 | 13.70 | 13.94 | 13.81 | 156,500 |
| 18 abr 2024 | 13.56 | 13.73 | 13.56 | 13.73 | 13.60 | 106,300 |
| 17 abr 2024 | 13.49 | 13.63 | 13.45 | 13.49 | 13.36 | 78,500 |
| 16 abr 2024 | 13.31 | 13.54 | 13.20 | 13.49 | 13.36 | 205,500 |
| 15 abr 2024 | 13.47 | 13.54 | 13.30 | 13.34 | 13.21 | 163,800 |
| 12 abr 2024 | 13.36 | 13.48 | 13.33 | 13.40 | 13.27 | 175,300 |
| 11 abr 2024 | 13.30 | 13.47 | 13.17 | 13.38 | 13.25 | 152,100 |
| 10 abr 2024 | 13.20 | 13.38 | 13.17 | 13.29 | 13.16 | 109,500 |
| 09 abr 2024 | 13.27 | 13.36 | 13.13 | 13.23 | 13.11 | 109,000 |
| 08 abr 2024 | 13.18 | 13.30 | 13.12 | 13.29 | 13.16 | 73,900 |
| 05 abr 2024 | 13.05 | 13.17 | 13.03 | 13.16 | 13.04 | 75,800 |
| 04 abr 2024 | 13.10 | 13.22 | 13.00 | 13.01 | 12.89 | 86,500 |
| 03 abr 2024 | 13.05 | 13.14 | 13.03 | 13.08 | 12.96 | 59,100 |
| 02 abr 2024 | 12.95 | 13.17 | 12.92 | 13.09 | 12.97 | 161,700 |
| 01 abr 2024 | 13.08 | 13.10 | 12.95 | 12.97 | 12.85 | 129,400 |
| 28 mar 2024 | 13.16 | 13.30 | 13.07 | 13.08 | 12.96 | 147,500 |
| 27 mar 2024 | 13.22 | 13.26 | 13.13 | 13.15 | 13.03 | 84,400 |
| 27 mar 2024 | 0.133 Dividendo | |||||
| 26 mar 2024 | 13.31 | 13.34 | 13.24 | 13.31 | 13.05 | 83,100 |
| 25 mar 2024 | 13.17 | 13.35 | 13.14 | 13.25 | 12.99 | 87,300 |
| 22 mar 2024 | 13.23 | 13.27 | 13.09 | 13.17 | 12.92 | 82,900 |
| 21 mar 2024 | 13.36 | 13.43 | 13.06 | 13.22 | 12.96 | 173,100 |
| 20 mar 2024 | 13.16 | 13.35 | 13.06 | 13.34 | 13.08 | 148,500 |
| 19 mar 2024 | 13.09 | 13.19 | 13.05 | 13.13 | 12.88 | 90,400 |
| 18 mar 2024 | 13.05 | 13.12 | 13.03 | 13.05 | 12.80 | 106,100 |
| 15 mar 2024 | 12.99 | 13.12 | 12.87 | 13.08 | 12.83 | 167,300 |
| 14 mar 2024 | 13.02 | 13.08 | 12.85 | 12.93 | 12.68 | 108,500 |
| 13 mar 2024 | 13.02 | 13.09 | 13.01 | 13.07 | 12.82 | 78,200 |
| 12 mar 2024 | 13.06 | 13.14 | 12.93 | 12.95 | 12.70 | 123,800 |
| 11 mar 2024 | 13.01 | 13.05 | 12.97 | 13.05 | 12.80 | 75,500 |
| 08 mar 2024 | 12.94 | 13.05 | 12.88 | 12.99 | 12.74 | 171,000 |
| 07 mar 2024 | 12.75 | 12.90 | 12.75 | 12.88 | 12.63 | 121,700 |
| 06 mar 2024 | 12.86 | 13.04 | 12.75 | 12.78 | 12.53 | 142,500 |
| 05 mar 2024 | 12.80 | 12.98 | 12.75 | 12.97 | 12.72 | 124,700 |
| 04 mar 2024 | 12.80 | 12.87 | 12.72 | 12.75 | 12.50 | 107,600 |
| 01 mar 2024 | 12.75 | 12.81 | 12.65 | 12.74 | 12.49 | 123,800 |
| 29 feb 2024 | 12.70 | 12.79 | 12.63 | 12.77 | 12.52 | 89,600 |
| 28 feb 2024 | 12.99 | 12.99 | 12.69 | 12.70 | 12.45 | 91,700 |
| 28 feb 2024 | 0.133 Dividendo | |||||
| 27 feb 2024 | 13.00 | 13.09 | 12.87 | 13.07 | 12.69 | 135,200 |
| 26 feb 2024 | 13.03 | 13.07 | 12.90 | 12.96 | 12.58 | 89,500 |
| 23 feb 2024 | 12.99 | 13.07 | 12.92 | 13.02 | 12.64 | 58,100 |
| 22 feb 2024 | 12.98 | 12.98 | 12.87 | 12.90 | 12.52 | 86,000 |
| 21 feb 2024 | 13.00 | 13.07 | 12.95 | 12.97 | 12.59 | 109,600 |
| 20 feb 2024 | 12.92 | 13.09 | 12.92 | 13.01 | 12.63 | 81,300 |
| 16 feb 2024 | 12.99 | 13.12 | 12.90 | 12.99 | 12.61 | 104,400 |
| 15 feb 2024 | 12.77 | 13.03 | 12.73 | 12.99 | 12.61 | 127,700 |
| 14 feb 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.36 | 73,200 |
| 13 feb 2024 | 12.83 | 12.83 | 12.55 | 12.56 | 12.19 | 126,000 |
| 12 feb 2024 | 12.75 | 12.90 | 12.70 | 12.83 | 12.45 | 85,000 |
| 09 feb 2024 | 12.77 | 12.82 | 12.68 | 12.69 | 12.32 | 70,500 |
| 08 feb 2024 | 12.57 | 12.82 | 12.57 | 12.74 | 12.37 | 98,700 |
| 07 feb 2024 | 12.55 | 12.67 | 12.48 | 12.62 | 12.25 | 158,000 |
| 06 feb 2024 | 12.65 | 12.74 | 12.51 | 12.62 | 12.25 | 103,900 |
| 05 feb 2024 | 12.80 | 12.85 | 12.64 | 12.68 | 12.31 | 221,400 |
| 02 feb 2024 | 13.00 | 13.03 | 12.80 | 12.84 | 12.46 | 114,000 |
| 01 feb 2024 | 13.04 | 13.06 | 12.71 | 12.98 | 12.60 | 152,300 |
| 31 ene 2024 | 13.15 | 13.21 | 12.94 | 12.94 | 12.56 | 139,800 |
| 30 ene 2024 | 13.26 | 13.35 | 13.17 | 13.20 | 12.81 | 84,500 |
| 30 ene 2024 | 0.133 Dividendo | |||||
| 29 ene 2024 | 13.50 | 13.55 | 13.37 | 13.44 | 12.92 | 152,800 |
| 26 ene 2024 | 13.36 | 13.49 | 13.35 | 13.48 | 12.96 | 65,400 |
| 25 ene 2024 | 13.36 | 13.37 | 13.16 | 13.31 | 12.79 | 107,800 |
| 24 ene 2024 | 13.50 | 13.50 | 13.27 | 13.27 | 12.75 | 107,200 |
| 23 ene 2024 | 13.27 | 13.41 | 13.25 | 13.37 | 12.85 | 74,400 |
| 22 ene 2024 | 13.13 | 13.26 | 13.12 | 13.24 | 12.73 | 135,000 |
| 19 ene 2024 | 13.09 | 13.09 | 12.88 | 13.07 | 12.56 | 127,200 |
| 18 ene 2024 | 12.99 | 13.04 | 12.91 | 13.03 | 12.52 | 84,200 |
| 17 ene 2024 | 12.89 | 13.01 | 12.86 | 12.97 | 12.47 | 82,900 |
| 16 ene 2024 | 13.00 | 13.09 | 12.88 | 12.93 | 12.43 | 184,700 |
| 12 ene 2024 | 13.05 | 13.15 | 12.98 | 13.03 | 12.52 | 75,100 |
| 11 ene 2024 | 13.10 | 13.21 | 12.95 | 13.01 | 12.50 | 119,800 |
| 10 ene 2024 | 13.12 | 13.30 | 13.12 | 13.15 | 12.64 | 87,700 |
| 09 ene 2024 | 13.13 | 13.22 | 13.08 | 13.19 | 12.68 | 83,400 |
| 08 ene 2024 | 13.10 | 13.37 | 13.10 | 13.20 | 12.69 | 189,700 |
| 05 ene 2024 | 13.33 | 13.47 | 13.32 | 13.39 | 12.87 | 125,500 |
| 04 ene 2024 | 12.94 | 13.35 | 12.94 | 13.35 | 12.83 | 99,600 |
| 03 ene 2024 | 12.85 | 13.05 | 12.81 | 12.96 | 12.46 | 121,200 |
| 02 ene 2024 | 12.86 | 12.96 | 12.80 | 12.87 | 12.37 | 122,400 |
| 29 dic 2023 | 12.93 | 13.00 | 12.80 | 12.85 | 12.35 | 145,500 |
| 28 dic 2023 | 12.84 | 12.91 | 12.80 | 12.89 | 12.39 | 95,000 |
| 27 dic 2023 | 12.76 | 12.90 | 12.70 | 12.81 | 12.31 | 94,400 |
| 26 dic 2023 | 12.70 | 12.77 | 12.68 | 12.76 | 12.26 | 95,100 |
| 22 dic 2023 | 12.70 | 12.85 | 12.68 | 12.72 | 12.23 | 102,300 |
| 21 dic 2023 | 12.71 | 12.78 | 12.59 | 12.65 | 12.16 | 130,200 |
| 20 dic 2023 | 12.79 | 12.90 | 12.70 | 12.70 | 12.21 | 91,400 |
| 19 dic 2023 | 12.81 | 12.85 | 12.76 | 12.81 | 12.31 | 111,800 |
| 18 dic 2023 | 12.73 | 12.84 | 12.64 | 12.79 | 12.29 | 164,900 |
| 15 dic 2023 | 12.84 | 12.89 | 12.66 | 12.69 | 12.20 | 146,600 |
| 15 dic 2023 | 0.133 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.