Stockscreener 앱 받기
9.79
0.20%
0.02
시장 영업 전:
9.84
0.05
+0.51%
Stellus Capital Investment Corp 주식 (SCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.95 | $9.64 | $0.31 | 109,437.0 | +0.20% |
| 2026-05-04 | $9.94 | $9.76 | $0.18 | 113,064.0 | -0.61% |
| 2026-05-01 | $9.88 | $9.65 | $0.23 | 87,446.0 | +1.65% |
| 2026-04-30 | $9.75 | $9.42 | $0.3296 | 166,448.0 | +1.15% |
| 2026-04-29 | $9.80 | $9.48 | $0.3191 | 121,776.0 | -1.34% |
| 2026-04-28 | $9.73 | $9.52 | $0.21 | 114,609.0 | +1.36% |
| 2026-04-27 | $9.75 | $9.52 | $0.23 | 132,714.0 | +0.00% |
| 2026-04-24 | $9.74 | $9.52 | $0.2199 | 92,029.0 | -0.21% |
| 2026-04-23 | $9.97 | $9.51 | $0.46 | 106,111.0 | -2.34% |
| 2026-04-22 | $10.08 | $9.76 | $0.32 | 142,748.0 | -0.10% |
| 2026-04-21 | $10.08 | $9.80 | $0.2799 | 120,959.0 | -0.91% |
| 2026-04-20 | $10.15 | $9.87 | $0.28 | 150,925.0 | -1.00% |
| 2026-04-17 | $10.21 | $9.81 | $0.40 | 167,731.0 | +1.93% |
| 2026-04-16 | $9.96 | $9.76 | $0.20 | 161,775.0 | -1.01% |
| 2026-04-15 | $10.00 | $9.67 | $0.33 | 214,868.0 | +2.48% |
| 2026-04-14 | $9.77 | $9.41 | $0.36 | 170,662.0 | +3.42% |
| 2026-04-13 | $9.41 | $9.10 | $0.31 | 124,768.0 | +0.11% |
| 2026-04-10 | $9.48 | $9.25 | $0.2262 | 160,217.0 | +0.21% |
| 2026-04-09 | $9.40 | $9.20 | $0.20 | 102,108.0 | -1.27% |
| 2026-04-08 | $9.65 | $9.26 | $0.3913 | 125,094.0 | +1.39% |
| 2026-04-07 | $9.50 | $9.20 | $0.30 | 110,824.0 | -1.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.95 | $9.64 | $0.31 | 419,384.0 | +1.24% |
| 2026-04 | $10.21 | $8.82 | $1.39 | 2,940,871.0 | +4.99% |
| 2026-03 | $10.25 | $8.43 | $1.82 | 6,493,695.0 | -8.08% |
| 2026-02 | $12.77 | $10.01 | $2.76 | 5,792,503.0 | -21.60% |
| 2026-01 | $13.55 | $12.56 | $0.986 | 3,114,801.0 | +0.79% |
Stellus Capital Investment Corp 주식 (SCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.04 | $11.93 | $1.11 | 3,171,341.0 | +4.13% |
| 2025-11 | $12.28 | $11.52 | $0.765 | 4,062,805.0 | +1.00% |
| 2025-10 | $13.25 | $11.69 | $1.56 | 5,270,985.0 | -8.27% |
| 2025-09 | $15.04 | $12.92 | $2.12 | 4,374,579.0 | -10.12% |
| 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 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% |
0.22%
자본화:
|
볼륨(24시간):