Stockscreener 앱 받기
13.93
0.72%
0.09
Stellus Capital Investment Corp 주식 (SCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $14.05 | $13.91 | $0.143 | 70,607.0 | +0.66% |
| 2025-01-14 | $13.85 | $13.69 | $0.1617 | 83,235.0 | +1.47% |
| 2025-01-13 | $13.67 | $13.50 | $0.17 | 84,945.0 | -0.07% |
| 2025-01-10 | $13.79 | $13.64 | $0.155 | 90,764.0 | -0.80% |
| 2025-01-08 | $13.78 | $13.70 | $0.08 | 77,786.0 | +0.15% |
| 2025-01-07 | $13.81 | $13.69 | $0.12 | 57,668.0 | +0.22% |
| 2025-01-06 | $13.85 | $13.69 | $0.1599 | 135,331.0 | -1.01% |
| 2025-01-03 | $13.95 | $13.81 | $0.14 | 152,649.0 | -0.29% |
| 2025-01-02 | $13.91 | $13.71 | $0.199 | 122,379.0 | +0.94% |
| 2024-12-31 | $13.81 | $13.65 | $0.16 | 177,418.0 | +0.00% |
| 2024-12-30 | $13.82 | $13.60 | $0.225 | 115,388.0 | +0.07% |
| 2024-12-27 | $13.80 | $13.69 | $0.1075 | 90,408.0 | +0.36% |
| 2024-12-26 | $13.74 | $13.60 | $0.1438 | 96,128.0 | +0.37% |
| 2024-12-24 | $13.65 | $13.52 | $0.1281 | 60,869.0 | +1.04% |
| 2024-12-23 | $13.55 | $13.31 | $0.24 | 133,378.0 | +0.60% |
| 2024-12-20 | $13.55 | $13.27 | $0.2873 | 123,401.0 | +0.67% |
| 2024-12-19 | $13.42 | $13.16 | $0.26 | 138,750.0 | +1.52% |
| 2024-12-18 | $13.40 | $13.12 | $0.28 | 221,077.0 | -0.83% |
| 2024-12-17 | $13.41 | $13.12 | $0.2913 | 254,720.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $14.05 | $13.50 | $0.55 | 875,364.0 | +1.25% |
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% |
3.49%
자본화:
|
볼륨(24시간):