Stockscreener 앱 받기
13.64
1.09%
-0.15
시간 외 거래:
13.60
-0.04
-0.29%
Stellus Capital Investment Corp 주식 (SCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $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% |
| 2025-03-31 | $14.14 | $13.80 | $0.34 | 248,963.0 | -1.75% |
| 2025-03-28 | $14.50 | $14.19 | $0.3089 | 192,171.0 | -1.72% |
| 2025-03-27 | $14.55 | $14.44 | $0.11 | 178,119.0 | -0.28% |
| 2025-03-26 | $14.59 | $14.48 | $0.11 | 137,075.0 | +0.55% |
| 2025-03-25 | $14.49 | $14.22 | $0.275 | 132,135.0 | +1.40% |
| 2025-03-24 | $14.34 | $14.15 | $0.1899 | 143,838.0 | +0.21% |
| 2025-03-21 | $14.38 | $14.22 | $0.165 | 137,140.0 | -0.84% |
| 2025-03-20 | $14.35 | $14.22 | $0.13 | 169,260.0 | +0.84% |
| 2025-03-19 | $14.32 | $14.16 | $0.155 | 251,847.0 | +0.07% |
| 2025-03-18 | $14.29 | $14.16 | $0.13 | 143,429.0 | +0.00% |
| 2025-03-17 | $14.25 | $13.90 | $0.35 | 208,677.0 | +1.79% |
| 2025-03-14 | $13.99 | $13.81 | $0.18 | 324,209.0 | +1.53% |
| 2025-03-13 | $13.97 | $13.72 | $0.248 | 227,354.0 | -0.36% |
| 2025-03-12 | $13.99 | $13.74 | $0.255 | 338,233.0 | +0.00% |
| 2025-03-11 | $14.02 | $13.69 | $0.33 | 341,242.0 | -0.72% |
| 2025-03-10 | $14.09 | $13.77 | $0.32 | 269,356.0 | -0.93% |
| 2025-03-07 | $14.18 | $13.91 | $0.27 | 255,506.0 | +1.23% |
| 2025-03-06 | $14.35 | $13.73 | $0.62 | 286,712.0 | +0.43% |
| 2025-03-05 | $15.03 | $13.61 | $1.42 | 918,202.0 | -8.60% |
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 | $13.52 | $0.63 | 990,002.0 | -2.57% |
| 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% |
7.55%
자본화:
|
볼륨(24시간):