Stockscreener 앱 받기
13.97
0.07%
-0.010
시간 외 거래:
14.09
0.12
+0.86%
Stellus Capital Investment Corp 주식 (SCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.07 | $13.95 | $0.1193 | 114,060.0 | -0.07% |
| 2024-11-15 | $14.02 | $13.79 | $0.23 | 131,003.0 | +1.53% |
| 2024-11-14 | $13.90 | $13.73 | $0.1678 | 109,984.0 | -0.07% |
| 2024-11-13 | $13.80 | $13.68 | $0.125 | 177,991.0 | +0.36% |
| 2024-11-12 | $13.77 | $13.65 | $0.12 | 147,846.0 | -0.22% |
| 2024-11-11 | $13.85 | $13.70 | $0.15 | 135,700.0 | +0.22% |
| 2024-11-08 | $13.86 | $13.62 | $0.24 | 220,546.0 | -0.79% |
| 2024-11-07 | $14.04 | $13.83 | $0.21 | 210,817.0 | -0.14% |
| 2024-11-06 | $14.14 | $13.64 | $0.50 | 205,635.0 | +0.80% |
| 2024-11-05 | $13.75 | $13.59 | $0.16 | 96,279.0 | +1.33% |
| 2024-11-04 | $13.82 | $13.43 | $0.3899 | 298,846.0 | -1.81% |
| 2024-11-01 | $14.10 | $13.80 | $0.30 | 273,918.0 | -1.78% |
| 2024-10-31 | $14.15 | $13.97 | $0.1777 | 136,054.0 | -0.64% |
| 2024-10-30 | $14.21 | $14.10 | $0.11 | 144,726.0 | +0.50% |
| 2024-10-29 | $14.30 | $14.07 | $0.2302 | 163,060.0 | -1.67% |
| 2024-10-28 | $14.35 | $14.25 | $0.10 | 98,760.0 | +0.63% |
| 2024-10-25 | $14.44 | $14.24 | $0.20 | 202,782.0 | -0.56% |
| 2024-10-24 | $14.34 | $14.19 | $0.147 | 117,307.0 | +0.85% |
| 2024-10-23 | $14.25 | $14.11 | $0.14 | 100,710.0 | -0.42% |
| 2024-10-22 | $14.34 | $14.22 | $0.12 | 136,202.0 | -0.14% |
| 2024-10-21 | $14.37 | $14.28 | $0.09 | 100,648.0 | -0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.14 | $13.43 | $0.7099 | 2,236,685.0 | -0.71% |
| 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% |
Stellus Capital Investment Corp 주식 (SCM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.70 | $12.70 | $1.00 | 1,168,306.0 | -2.43% |
| 2022-11 | $13.99 | $12.99 | $1.00 | 1,114,620.0 | +2.41% |
| 2022-10 | $13.55 | $11.87 | $1.68 | 856,962.0 | +11.23% |
| 2022-09 | $13.60 | $11.74 | $1.86 | 1,185,659.0 | -11.89% |
| 2022-08 | $14.17 | $13.15 | $1.02 | 1,015,114.0 | +1.20% |
| 2022-07 | $13.48 | $11.24 | $2.24 | 1,088,293.0 | +20.22% |
| 2022-06 | $12.89 | $11.02 | $1.87 | 1,467,457.0 | -12.29% |
| 2022-05 | $13.75 | $12.29 | $1.46 | 1,526,375.0 | -7.10% |
| 2022-04 | $14.20 | $13.65 | $0.5499 | 1,165,204.0 | -1.66% |
| 2022-03 | $14.15 | $12.94 | $1.21 | 1,632,631.0 | +4.91% |
| 2022-02 | $13.98 | $12.83 | $1.15 | 1,201,771.0 | -2.50% |
| 2022-01 | $13.93 | $12.91 | $1.02 | 1,526,385.0 | +4.30% |
0.09%
0.67%
자본화:
|
볼륨(24시간):