Stockscreener 앱 받기
13.40
0.98%
0.13
시장 영업 전:
13.31
-0.09
-0.67%
Stellus Capital Investment Corp 주식 (SCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $13.55 | $13.29 | $0.2589 | 163,273.0 | +0.98% |
| 2025-04-25 | $13.39 | $13.12 | $0.2699 | 101,148.0 | +0.76% |
| 2025-04-24 | $13.32 | $12.97 | $0.35 | 123,933.0 | +0.61% |
| 2025-04-23 | $13.29 | $12.98 | $0.3076 | 155,054.0 | +1.79% |
| 2025-04-22 | $12.94 | $12.65 | $0.2898 | 100,996.0 | +2.31% |
| 2025-04-21 | $12.74 | $12.45 | $0.2962 | 96,534.0 | -1.41% |
| 2025-04-17 | $12.86 | $12.50 | $0.355 | 118,699.0 | +2.08% |
| 2025-04-16 | $12.81 | $12.49 | $0.322 | 147,792.0 | -1.89% |
| 2025-04-15 | $12.90 | $12.50 | $0.40 | 205,762.0 | +2.25% |
| 2025-04-14 | $12.68 | $12.23 | $0.45 | 227,851.0 | +1.72% |
| 2025-04-11 | $12.26 | $11.83 | $0.4287 | 204,553.0 | +1.75% |
| 2025-04-10 | $12.57 | $11.81 | $0.76 | 214,646.0 | -3.91% |
| 2025-04-09 | $12.53 | $11.19 | $1.34 | 486,642.0 | +7.10% |
| 2025-04-08 | $12.45 | $11.60 | $0.8538 | 236,739.0 | -1.52% |
| 2025-04-07 | $12.49 | $11.53 | $0.96 | 438,137.0 | -6.09% |
| 2025-04-04 | $13.60 | $12.50 | $1.10 | 445,858.0 | -7.33% |
| 2025-04-03 | $13.82 | $13.52 | $0.30 | 190,982.0 | -1.09% |
| 2025-04-02 | $14.01 | $13.77 | $0.235 | 252,274.0 | -1.50% |
| 2025-04-01 | $14.15 | $13.95 | $0.20 | 355,764.0 | +0.00% |
Stellus Capital Investment Corp 주식 (SCM) 연도별 가격 이력
이 심층 분석에서는 Stellus Capital Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stellus Capital Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stellus Capital Investment Corp 주식 (SCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $14.15 | $11.19 | $2.96 | 4,429,910.0 | -4.29% |
| 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 주식 (SCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.22%
0.32%
자본화:
|
볼륨(24시간):