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

Stellus Capital Investment Cor (NY: SCM )

14.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2018 6.398 6.445 6.242 6.242 311,117 -0.15(-2.37%)
Jan 30, 2018 6.476 6.476 6.367 6.393 182,737 -0.09(-1.42%)
Jan 29, 2018 6.656 6.671 6.454 6.485 293,568 -0.17(-2.56%)
Jan 26, 2018 6.697 6.713 6.599 6.656 141,062 -0.02(-0.23%)
Jan 25, 2018 6.594 6.723 6.547 6.671 214,620 +0.09(+1.42%)
Jan 24, 2018 6.578 6.638 6.542 6.578 120,014 +0.00(+0.00%)
Jan 23, 2018 6.599 6.630 6.547 6.578 101,190 -0.01(-0.16%)
Jan 22, 2018 6.573 6.633 6.537 6.589 101,228 +0.02(+0.32%)
Jan 19, 2018 6.661 6.682 6.542 6.568 196,057 -0.09(-1.40%)
Jan 18, 2018 6.516 6.682 6.516 6.661 152,940 +0.14(+2.14%)
Jan 17, 2018 6.444 6.555 6.444 6.521 107,495 +0.07(+1.04%)
Jan 16, 2018 6.542 6.620 6.444 6.454 237,917 -0.11(-1.65%)
Jan 12, 2018 6.563 6.563 6.563 0 +0.08(+1.20%)
Jan 11, 2018 6.495 6.594 6.470 6.485 116,265 -0.02(-0.32%)
Jan 10, 2018 6.617 6.495 6.506 155,013 -0.06(-0.94%)
Jan 09, 2018 6.640 6.652 6.532 6.568 122,895 -0.06(-0.86%)
Jan 08, 2018 6.464 6.682 6.464 6.625 245,860 +0.13(+2.07%)
Jan 05, 2018 6.594 6.609 6.366 6.490 385,672 -0.07(-1.03%)
Jan 04, 2018 6.671 6.718 6.558 6.558 299,925 -0.15(-2.24%)
Jan 03, 2018 6.713 6.730 6.599 6.707 214,034 -0.02(-0.23%)
Jan 02, 2018 6.847 6.868 6.702 6.723 288,743 -0.07(-1.07%)
Dec 29, 2017 6.795 6.795 6.795 0 -0.02(-0.23%)
Dec 28, 2017 6.832 6.857 6.749 6.811 264,180 +0.04(+0.56%)
Dec 27, 2017 6.870 6.870 6.763 6.773 189,078 -0.06(-0.83%)
Dec 26, 2017 6.942 6.942 6.824 6.829 207,723 -0.09(-1.26%)
Dec 22, 2017 6.799 6.958 6.742 6.917 250,445 +0.13(+1.89%)
Dec 21, 2017 6.819 6.926 6.742 6.788 224,733 -0.01(-0.15%)
Dec 20, 2017 6.681 6.870 6.676 6.799 214,955 +0.12(+1.77%)
Dec 19, 2017 6.891 6.993 6.665 6.681 406,994 -0.22(-3.19%)
Dec 18, 2017 7.101 7.229 6.891 6.901 474,567 -0.17(-2.46%)
Dec 15, 2017 7.076 7.127 6.919 7.076 2,026,453 -0.01(-0.14%)
Dec 14, 2017 6.809 7.127 6.742 7.086 481,819 +0.28(+4.14%)
Dec 13, 2017 6.691 6.845 6.655 6.804 355,126 +0.12(+1.84%)
Dec 12, 2017 6.604 6.865 6.501 6.681 358,574 +0.06(+0.93%)
Dec 11, 2017 6.378 6.681 6.317 6.619 308,137 +0.21(+3.28%)
Dec 08, 2017 6.445 6.445 6.230 6.409 268,505 +0.00(+0.00%)
Dec 07, 2017 6.378 6.435 6.296 6.409 264,448 +0.01(+0.08%)
Dec 06, 2017 6.445 6.460 6.368 6.404 191,724 -0.05(-0.72%)
Dec 05, 2017 6.476 6.483 6.414 6.450 157,522 -0.02(-0.32%)
Dec 04, 2017 6.547 6.547 6.435 6.471 220,093 -0.05(-0.71%)
Dec 01, 2017 6.506 6.532 6.460 6.517 253,737 -0.03(-0.47%)
Nov 30, 2017 6.609 6.609 6.491 6.547 220,805 -0.08(-1.16%)
Nov 29, 2017 6.583 6.645 6.568 6.624 191,330 +0.02(+0.26%)
Nov 28, 2017 6.668 6.673 6.556 6.607 291,596 -0.04(-0.61%)
Nov 27, 2017 6.623 6.673 6.623 6.648 171,881 +0.04(+0.62%)
Nov 24, 2017 6.602 6.648 6.551 6.607 100,944 -0.01(-0.15%)
Nov 22, 2017 6.582 6.673 6.516 6.617 94,888 +0.03(+0.46%)
Nov 21, 2017 6.658 6.678 6.516 6.587 244,666 -0.01(-0.15%)
Nov 20, 2017 6.440 6.668 6.419 6.597 333,790 +0.16(+2.45%)
Nov 17, 2017 6.450 6.475 6.267 6.440 343,009 +0.14(+2.18%)
Nov 16, 2017 6.211 6.328 6.211 6.302 288,975 +0.11(+1.72%)
Nov 15, 2017 6.318 6.323 6.175 6.196 340,963 -0.17(-2.71%)
Nov 14, 2017 6.201 6.521 6.201 6.368 561,516 +0.15(+2.45%)
Nov 13, 2017 6.516 6.516 5.880 6.216 936,898 -0.32(-4.90%)
Nov 10, 2017 7.100 7.110 6.318 6.536 925,864 -0.56(-7.88%)
Nov 09, 2017 7.019 7.100 7.015 7.095 84,324 +0.06(+0.87%)
Nov 08, 2017 7.034 7.105 7.024 7.034 74,758 -0.01(-0.07%)
Nov 07, 2017 7.080 7.090 7.019 7.039 98,553 -0.08(-1.07%)
Nov 06, 2017 7.060 7.176 6.969 7.116 207,395 +0.10(+1.38%)
Nov 03, 2017 7.156 7.156 6.978 7.019 120,572 -0.14(-1.92%)
Nov 02, 2017 7.090 7.156 6.958 7.156 105,749 +0.06(+0.86%)
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.