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

Stellus Capital Investment Cor (NY: SCM )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 3.971 3.971 3.855 3.940 239,516 -0.03(-0.78%)
Jul 30, 2015 4.083 4.095 3.909 3.971 175,409 -0.12(-2.92%)
Jul 29, 2015 3.975 4.168 3.956 4.091 128,192 +0.11(+2.85%)
Jul 28, 2015 3.836 4.004 3.821 3.978 182,040 +0.06(+1.66%)
Jul 27, 2015 4.058 4.063 3.791 3.913 658,473 -0.18(-4.38%)
Jul 24, 2015 4.191 4.210 4.060 4.092 150,528 -0.08(-1.92%)
Jul 23, 2015 4.100 4.184 4.100 4.172 143,148 +0.06(+1.58%)
Jul 22, 2015 4.130 4.168 4.073 4.107 122,777 -0.05(-1.28%)
Jul 21, 2015 4.229 4.248 4.130 4.161 165,172 -0.08(-1.80%)
Jul 20, 2015 4.424 4.424 4.229 4.237 234,701 -0.17(-3.90%)
Jul 17, 2015 4.493 4.501 4.401 4.409 97,984 -0.07(-1.53%)
Jul 16, 2015 4.497 4.508 4.447 4.478 162,872 -0.02(-0.34%)
Jul 15, 2015 4.539 4.539 4.405 4.493 83,888 +0.00(+0.08%)
Jul 14, 2015 4.485 4.508 4.436 4.489 86,617 -0.01(-0.17%)
Jul 13, 2015 4.508 4.523 4.443 4.497 102,569 -0.02(-0.51%)
Jul 10, 2015 4.451 4.508 4.413 4.520 99,831 +0.08(+1.81%)
Jul 09, 2015 4.447 4.455 4.432 4.439 48,710 +0.00(+0.00%)
Jul 08, 2015 4.432 4.462 4.397 4.439 82,104 +0.02(+0.52%)
Jul 07, 2015 4.375 4.438 4.355 4.417 160,441 +0.05(+1.14%)
Jul 06, 2015 4.271 4.382 4.271 4.367 171,648 +0.07(+1.69%)
Jul 02, 2015 4.302 4.294 4.294 4.294 129,937 +0.01(+0.27%)
Jul 01, 2015 4.386 4.397 4.229 4.283 298,043 -0.07(-1.58%)
Jun 30, 2015 4.363 4.409 4.352 4.352 227,400 +0.02(+0.35%)
Jun 29, 2015 4.516 4.523 4.306 4.336 284,423 -0.18(-4.05%)
Jun 26, 2015 4.600 4.653 4.478 4.520 216,838 -0.01(-0.14%)
Jun 25, 2015 4.534 4.579 4.500 4.526 198,011 +0.03(+0.76%)
Jun 24, 2015 4.511 4.557 4.465 4.492 118,203 -0.03(-0.59%)
Jun 23, 2015 4.488 4.552 4.488 4.518 94,157 +0.05(+1.19%)
Jun 22, 2015 4.526 4.530 4.447 4.465 70,865 -0.03(-0.76%)
Jun 19, 2015 4.518 4.541 4.500 4.500 61,897 -0.04(-0.83%)
Jun 18, 2015 4.583 4.598 4.500 4.537 58,242 +0.00(+0.00%)
Jun 17, 2015 4.515 4.583 4.496 4.537 104,054 +0.03(+0.76%)
Jun 16, 2015 4.552 4.571 4.475 4.503 98,172 -0.04(-0.83%)
Jun 15, 2015 4.552 4.556 4.488 4.541 65,647 +0.02(+0.42%)
Jun 12, 2015 4.522 4.526 4.458 4.522 94,017 +0.02(+0.33%)
Jun 11, 2015 4.537 4.537 4.492 4.507 104,723 -0.02(-0.33%)
Jun 10, 2015 4.605 4.620 4.503 4.522 121,507 -0.03(-0.75%)
Jun 09, 2015 4.545 4.560 4.511 4.556 111,552 +0.01(+0.25%)
Jun 08, 2015 4.575 4.689 4.515 4.545 245,219 -0.02(-0.41%)
Jun 05, 2015 4.590 4.590 4.530 4.564 77,144 +0.00(+0.08%)
Jun 04, 2015 4.620 4.620 4.537 4.560 71,952 -0.06(-1.39%)
Jun 03, 2015 4.613 4.624 4.590 4.624 68,678 +0.02(+0.49%)
Jun 02, 2015 4.594 4.620 4.556 4.602 78,112 +0.03(+0.58%)
Jun 01, 2015 4.602 4.636 4.556 4.575 146,965 -0.02(-0.33%)
May 29, 2015 4.571 4.639 4.571 4.590 68,149 -0.01(-0.16%)
May 28, 2015 4.636 4.636 4.575 4.598 76,110 -0.04(-0.82%)
May 27, 2015 4.613 4.651 4.537 4.636 175,137 +0.01(+0.19%)
May 26, 2015 4.616 4.646 4.616 4.627 60,396 -0.01(-0.16%)
May 22, 2015 4.601 4.634 4.634 4.634 50,181 +0.01(+0.16%)
May 21, 2015 4.623 4.646 4.603 4.627 66,581 +0.01(+0.24%)
May 20, 2015 4.642 4.642 4.589 4.616 66,605 +0.00(+0.00%)
May 19, 2015 4.623 4.631 4.593 4.616 73,168 +0.02(+0.41%)
May 18, 2015 4.623 4.646 4.574 4.597 77,960 +0.01(+0.25%)
May 15, 2015 4.571 4.589 4.559 4.586 46,655 +0.03(+0.74%)
May 14, 2015 4.533 4.567 4.526 4.552 55,639 +0.02(+0.50%)
May 13, 2015 4.582 4.601 4.529 4.529 42,320 -0.04(-0.90%)
May 12, 2015 4.533 4.571 4.503 4.571 58,023 +0.07(+1.50%)
May 11, 2015 4.529 4.548 4.496 4.503 70,654 -0.03(-0.58%)
May 08, 2015 4.589 4.589 4.496 4.529 94,050 -0.07(-1.55%)
May 07, 2015 4.563 4.615 4.552 4.601 41,084 +0.03(+0.66%)
May 06, 2015 4.672 4.672 4.529 4.571 78,971 -0.09(-1.93%)
May 05, 2015 4.683 4.692 4.608 4.661 70,360 -0.04(-0.88%)
May 04, 2015 4.679 4.702 4.668 4.702 92,907 +0.02(+0.48%)
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.