Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.556 4.687 4.556 4.687 75,613 +0.13(+2.88%)
Apr 29, 2015 4.526 4.593 4.526 4.556 114,891 -0.03(-0.73%)
Apr 28, 2015 4.589 4.619 4.563 4.589 78,186 +0.02(+0.44%)
Apr 27, 2015 4.651 4.688 4.569 4.569 82,146 -0.10(-2.15%)
Apr 24, 2015 4.681 4.696 4.659 4.670 54,451 +0.00(+0.00%)
Apr 23, 2015 4.662 4.670 4.644 4.670 48,481 +0.01(+0.24%)
Apr 22, 2015 4.629 4.658 4.610 4.658 56,684 +0.04(+0.80%)
Apr 21, 2015 4.629 4.640 4.604 4.621 51,865 +0.01(+0.24%)
Apr 20, 2015 4.595 4.636 4.577 4.610 123,558 +0.03(+0.65%)
Apr 17, 2015 4.584 4.599 4.555 4.581 83,711 -0.02(-0.48%)
Apr 16, 2015 4.540 4.603 4.514 4.603 68,029 +0.09(+1.89%)
Apr 15, 2015 4.588 4.588 4.495 4.517 58,015 -0.05(-1.06%)
Apr 14, 2015 4.536 4.588 4.510 4.566 73,468 +0.01(+0.33%)
Apr 13, 2015 4.566 4.584 4.525 4.551 50,168 -0.01(-0.33%)
Apr 10, 2015 4.540 4.568 4.521 4.566 141,182 +0.05(+1.15%)
Apr 09, 2015 4.469 4.514 4.469 4.514 62,148 +0.03(+0.58%)
Apr 08, 2015 4.499 4.506 4.454 4.488 123,887 -0.03(-0.66%)
Apr 07, 2015 4.521 4.540 4.491 4.517 60,003 -0.03(-0.65%)
Apr 06, 2015 4.499 4.551 4.499 4.547 70,852 +0.00(+0.00%)
Apr 02, 2015 4.499 4.547 4.547 4.547 57,921 +0.06(+1.32%)
Apr 01, 2015 4.425 4.488 4.425 4.488 94,191 +0.01(+0.17%)
Mar 31, 2015 4.436 4.495 4.436 4.480 108,682 +0.02(+0.50%)
Mar 30, 2015 4.499 4.499 4.413 4.458 98,431 -0.01(-0.33%)
Mar 27, 2015 4.462 4.488 4.432 4.473 56,218 +0.00(+0.03%)
Mar 26, 2015 4.505 4.505 4.450 4.472 135,279 -0.03(-0.73%)
Mar 25, 2015 4.516 4.516 4.486 4.505 71,780 -0.00(-0.08%)
Mar 24, 2015 4.519 4.527 4.490 4.508 80,762 -0.03(-0.73%)
Mar 23, 2015 4.578 4.578 4.527 4.542 71,997 -0.03(-0.72%)
Mar 20, 2015 4.501 4.575 4.490 4.575 93,543 +0.07(+1.63%)
Mar 19, 2015 4.457 4.512 4.453 4.501 49,519 +0.00(+0.08%)
Mar 18, 2015 4.464 4.505 4.457 4.497 96,428 +0.01(+0.25%)
Mar 17, 2015 4.486 4.519 4.464 4.486 65,183 +0.00(+0.00%)
Mar 16, 2015 4.486 4.519 4.483 4.486 75,266 -0.01(-0.16%)
Mar 13, 2015 4.505 4.519 4.479 4.494 64,772 +0.02(+0.41%)
Mar 12, 2015 4.505 4.578 4.461 4.475 95,264 -0.04(-0.81%)
Mar 11, 2015 4.600 4.611 4.494 4.512 108,812 -0.05(-1.05%)
Mar 10, 2015 4.652 4.670 4.542 4.560 112,032 -0.08(-1.74%)
Mar 09, 2015 4.615 4.641 4.594 4.640 83,666 +0.04(+0.95%)
Mar 06, 2015 4.578 4.597 4.545 4.597 81,635 +0.03(+0.73%)
Mar 05, 2015 4.556 4.593 4.556 4.564 70,009 -0.01(-0.24%)
Mar 04, 2015 4.516 4.582 4.549 4.575 48,839 +0.03(+0.57%)
Mar 03, 2015 4.479 4.549 4.472 4.549 55,107 +0.04(+0.82%)
Mar 02, 2015 4.497 4.519 4.450 4.512 88,694 +0.03(+0.66%)
Feb 27, 2015 4.538 4.549 4.394 4.483 287,311 -0.04(-0.89%)
Feb 26, 2015 4.663 4.663 4.505 4.523 122,441 -0.13(-2.69%)
Feb 25, 2015 4.556 4.678 4.556 4.648 106,250 +0.03(+0.58%)
Feb 24, 2015 4.570 4.636 4.570 4.621 78,993 +0.05(+1.12%)
Feb 23, 2015 4.512 4.577 4.512 4.570 82,790 +0.01(+0.32%)
Feb 20, 2015 4.519 4.628 4.490 4.556 74,841 +0.02(+0.48%)
Feb 19, 2015 4.483 4.552 4.464 4.534 88,926 +0.08(+1.72%)
Feb 18, 2015 4.439 4.461 4.413 4.457 90,377 +0.01(+0.25%)
Feb 17, 2015 4.490 4.494 4.432 4.446 97,256 -0.05(-1.05%)
Feb 13, 2015 4.472 4.494 4.494 4.494 91,919 +0.08(+1.82%)
Feb 12, 2015 4.413 4.421 4.355 4.413 214,538 +0.04(+1.00%)
Feb 11, 2015 4.352 4.388 4.352 4.370 67,787 +0.00(+0.00%)
Feb 10, 2015 4.410 4.410 4.359 4.370 70,871 -0.00(-0.08%)
Feb 09, 2015 4.399 4.432 4.352 4.373 137,561 +0.00(+0.00%)
Feb 06, 2015 4.384 4.384 4.348 4.373 123,441 +0.03(+0.59%)
Feb 05, 2015 4.432 4.454 4.333 4.348 158,809 -0.06(-1.40%)
Feb 04, 2015 4.373 4.424 4.359 4.410 46,763 +0.04(+1.00%)
Feb 03, 2015 4.410 4.435 4.355 4.366 94,721 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.