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 (%)
Jul 31, 2013 4.729 4.732 4.658 4.701 83,897 -0.02(-0.33%)
Jul 30, 2013 4.723 4.726 4.685 4.716 45,514 +0.01(+0.13%)
Jul 29, 2013 4.679 4.729 4.679 4.710 40,490 +0.03(+0.66%)
Jul 26, 2013 4.670 4.716 4.639 4.679 83,262 -0.06(-1.31%)
Jul 25, 2013 4.692 4.744 4.685 4.741 162,648 +0.03(+0.73%)
Jul 24, 2013 4.726 4.726 4.670 4.707 113,321 -0.02(-0.39%)
Jul 23, 2013 4.698 4.732 4.692 4.726 176,422 +0.03(+0.59%)
Jul 22, 2013 4.690 4.707 4.682 4.698 70,665 -0.01(-0.26%)
Jul 19, 2013 4.661 4.714 4.639 4.710 104,668 +0.05(+1.13%)
Jul 18, 2013 4.651 4.670 4.639 4.658 176,529 +0.01(+0.27%)
Jul 17, 2013 4.667 4.673 4.630 4.645 65,811 -0.02(-0.33%)
Jul 16, 2013 4.670 4.685 4.623 4.661 135,081 -0.02(-0.33%)
Jul 15, 2013 4.592 4.685 4.592 4.676 168,662 +0.03(+0.67%)
Jul 12, 2013 4.673 4.685 4.633 4.645 67,845 -0.03(-0.73%)
Jul 11, 2013 4.670 4.698 4.632 4.679 183,658 +0.01(+0.20%)
Jul 10, 2013 4.645 4.670 4.626 4.670 152,313 +0.03(+0.67%)
Jul 09, 2013 4.592 4.639 4.580 4.639 75,154 +0.06(+1.29%)
Jul 08, 2013 4.667 4.670 4.561 4.580 154,189 -0.09(-1.86%)
Jul 05, 2013 4.654 4.670 4.608 4.667 69,389 +0.05(+1.08%)
Jul 03, 2013 4.617 4.639 4.592 4.617 40,203 -0.00(-0.07%)
Jul 02, 2013 4.654 4.676 4.595 4.620 235,560 -0.06(-1.26%)
Jul 01, 2013 4.658 4.679 4.592 4.679 89,695 +0.01(+0.20%)
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%)
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.