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 (%)
Jun 28, 2013 4.670 4.685 4.583 4.670 1,257,974 +0.08(+1.69%)
Jun 26, 2013 4.670 4.670 4.530 4.592 148,323 -0.08(-1.66%)
Jun 25, 2013 4.639 4.670 4.546 4.670 113,083 +0.10(+2.24%)
Jun 24, 2013 4.521 4.592 4.456 4.568 174,405 +0.03(+0.68%)
Jun 21, 2013 4.577 4.658 4.537 4.537 380,307 -0.10(-2.08%)
Jun 20, 2013 4.630 4.654 4.574 4.633 194,331 -0.00(-0.07%)
Jun 19, 2013 4.645 4.654 4.623 4.636 228,454 -0.11(-2.42%)
Jun 18, 2013 4.723 4.763 4.689 4.751 318,397 +0.05(+0.99%)
Jun 17, 2013 4.685 4.726 4.679 4.704 171,846 +0.04(+0.93%)
Jun 14, 2013 4.645 4.676 4.642 4.661 54,590 +0.02(+0.40%)
Jun 13, 2013 4.602 4.654 4.602 4.642 46,394 +0.03(+0.74%)
Jun 12, 2013 4.692 4.692 4.577 4.608 120,285 -0.07(-1.59%)
Jun 11, 2013 4.701 4.707 4.658 4.682 97,291 -0.02(-0.53%)
Jun 10, 2013 4.692 4.726 4.664 4.707 83,743 +0.02(+0.53%)
Jun 07, 2013 4.701 4.701 4.661 4.682 109,969 -0.01(-0.20%)
Jun 06, 2013 4.701 4.713 4.673 4.692 83,891 +0.02(+0.33%)
Jun 05, 2013 4.716 4.732 4.661 4.676 95,190 -0.04(-0.86%)
Jun 04, 2013 4.695 4.716 4.673 4.716 97,510 +0.02(+0.33%)
Jun 03, 2013 4.679 4.701 4.658 4.701 179,822 +0.03(+0.66%)
May 31, 2013 4.701 4.707 4.654 4.670 144,247 -0.04(-0.92%)
May 30, 2013 4.679 4.713 4.679 4.713 77,149 +0.03(+0.66%)
May 29, 2013 4.676 4.695 4.623 4.682 124,130 -0.00(-0.07%)
May 28, 2013 4.682 4.713 4.661 4.685 118,751 +0.02(+0.33%)
May 24, 2013 4.692 4.695 4.654 4.670 86,153 -0.02(-0.46%)
May 23, 2013 4.698 4.701 4.651 4.692 178,730 -0.02(-0.40%)
May 22, 2013 4.685 4.716 4.564 4.710 281,207 +0.01(+0.13%)
May 21, 2013 4.642 4.716 4.636 4.704 160,048 +0.05(+1.07%)
May 20, 2013 4.626 4.654 4.605 4.654 91,993 +0.03(+0.60%)
May 17, 2013 4.661 4.661 4.592 4.626 159,642 -0.03(-0.60%)
May 16, 2013 4.654 4.661 4.626 4.654 94,874 +0.00(+0.07%)
May 15, 2013 4.661 4.661 4.611 4.651 107,156 -0.01(-0.20%)
May 13, 2013 4.685 4.685 4.605 4.661 148,713 -0.04(-0.86%)
May 10, 2013 4.667 4.710 4.589 4.701 148,252 +0.06(+1.20%)
May 09, 2013 4.682 4.682 4.599 4.645 146,296 -0.02(-0.33%)
May 08, 2013 4.648 4.710 4.611 4.661 155,040 -0.02(-0.40%)
May 07, 2013 4.682 4.682 4.645 4.679 94,494 -0.00(-0.07%)
May 06, 2013 4.611 4.682 4.611 4.682 101,793 +0.07(+1.41%)
May 03, 2013 4.592 4.682 4.586 4.617 111,491 +0.03(+0.68%)
May 02, 2013 4.552 4.623 4.552 4.586 109,032 +0.03(+0.75%)
May 01, 2013 4.716 4.716 4.540 4.552 198,144 -0.20(-4.12%)
Apr 30, 2013 4.651 4.747 4.623 4.747 171,646 +0.09(+2.00%)
Apr 29, 2013 4.654 4.704 4.605 4.654 124,691 +0.03(+0.67%)
Apr 26, 2013 4.620 4.723 4.599 4.623 146,570 +0.01(+0.13%)
Apr 25, 2013 4.599 4.623 4.589 4.617 113,837 +0.02(+0.40%)
Apr 24, 2013 4.620 4.620 4.546 4.599 132,074 -0.01(-0.27%)
Apr 23, 2013 4.577 4.626 4.499 4.611 208,469 +0.02(+0.54%)
Apr 22, 2013 4.478 4.599 4.478 4.586 86,105 +0.11(+2.50%)
Apr 19, 2013 4.443 4.512 4.403 4.474 178,247 +0.04(+0.91%)
Apr 18, 2013 4.453 4.453 4.375 4.434 127,298 -0.03(-0.63%)
Apr 17, 2013 4.540 4.540 4.450 4.462 175,385 -0.09(-2.04%)
Apr 16, 2013 4.515 4.558 4.509 4.555 212,324 +0.08(+1.80%)
Apr 15, 2013 4.574 4.580 4.471 4.474 205,891 -0.11(-2.30%)
Apr 12, 2013 4.564 4.589 4.537 4.580 142,484 +0.01(+0.14%)
Apr 11, 2013 4.592 4.602 4.549 4.574 121,955 -0.03(-0.61%)
Apr 10, 2013 4.574 4.605 4.558 4.602 153,322 +0.02(+0.54%)
Apr 09, 2013 4.611 4.651 4.568 4.577 124,050 -0.02(-0.41%)
Apr 08, 2013 4.602 4.605 4.564 4.595 41,386 +0.01(+0.27%)
Apr 05, 2013 4.546 4.602 4.546 4.583 100,994 -0.01(-0.14%)
Apr 04, 2013 4.568 4.599 4.543 4.589 160,776 +0.02(+0.48%)
Apr 03, 2013 4.648 4.661 4.564 4.568 143,921 -0.08(-1.80%)
Apr 02, 2013 4.626 4.695 4.614 4.651 82,785 +0.02(+0.47%)
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.