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

Stellus Capital Investment Cor (NY: SCM )

14.13 +0.04 (+0.30%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 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 (%)
Jan 31, 2017 6.257 6.347 6.233 6.290 118,387 +0.03(+0.53%)
Jan 30, 2017 6.286 6.304 6.234 6.257 122,669 -0.05(-0.82%)
Jan 27, 2017 6.352 6.352 6.234 6.309 162,449 -0.00(-0.05%)
Jan 26, 2017 6.284 6.322 6.275 6.312 188,493 +0.01(+0.22%)
Jan 25, 2017 6.308 6.322 6.275 6.298 108,337 +0.00(+0.07%)
Jan 24, 2017 6.298 6.322 6.251 6.294 183,329 +0.02(+0.30%)
Jan 23, 2017 6.251 6.322 6.228 6.275 227,099 +0.02(+0.37%)
Jan 20, 2017 6.247 6.294 6.209 6.251 74,799 +0.04(+0.60%)
Jan 19, 2017 6.251 6.275 6.134 6.214 151,622 -0.02(-0.38%)
Jan 18, 2017 6.167 6.298 6.139 6.237 234,601 +0.09(+1.52%)
Jan 17, 2017 6.078 6.144 6.064 6.144 179,387 +0.06(+0.92%)
Jan 13, 2017 6.088 6.088 6.088 0 +0.04(+0.62%)
Jan 12, 2017 6.111 6.134 5.989 6.050 158,620 -0.07(-1.15%)
Jan 11, 2017 6.036 6.134 5.960 6.120 222,262 +0.10(+1.71%)
Jan 10, 2017 5.807 6.032 5.783 6.017 440,432 +0.25(+4.39%)
Jan 09, 2017 5.788 5.807 5.746 5.764 124,260 +0.01(+0.24%)
Jan 06, 2017 5.760 5.779 5.718 5.750 89,291 -0.01(-0.16%)
Jan 05, 2017 5.807 5.821 5.736 5.760 196,384 -0.04(-0.73%)
Jan 04, 2017 5.699 5.807 5.671 5.802 402,502 +0.14(+2.48%)
Jan 03, 2017 5.694 5.718 5.629 5.661 177,643 +0.01(+0.25%)
Dec 30, 2016 5.647 5.647 5.647 0 +0.05(+0.84%)
Dec 29, 2016 5.587 5.638 5.568 5.601 88,168 -0.04(-0.75%)
Dec 28, 2016 5.708 5.713 5.619 5.643 111,293 -0.02(-0.30%)
Dec 27, 2016 5.711 5.711 5.651 5.660 169,188 -0.02(-0.33%)
Dec 23, 2016 5.678 5.678 5.678 0 +0.07(+1.24%)
Dec 22, 2016 5.729 5.729 5.572 5.609 196,670 -0.11(-1.95%)
Dec 21, 2016 5.660 5.915 5.651 5.720 162,394 +0.06(+0.98%)
Dec 20, 2016 5.660 5.704 5.651 5.665 181,032 -0.00(-0.08%)
Dec 19, 2016 5.614 5.729 5.614 5.669 161,294 +0.06(+0.99%)
Dec 16, 2016 5.646 5.660 5.590 5.614 199,964 +0.02(+0.33%)
Dec 15, 2016 5.618 5.683 5.544 5.595 163,480 -0.01(-0.25%)
Dec 14, 2016 5.618 5.729 5.558 5.609 276,961 +0.01(+0.17%)
Dec 13, 2016 5.549 5.623 5.512 5.600 177,937 +0.00(+0.08%)
Dec 12, 2016 5.372 5.618 5.312 5.595 254,867 +0.25(+4.60%)
Dec 09, 2016 5.312 5.377 5.279 5.349 161,885 +0.07(+1.32%)
Dec 08, 2016 5.363 5.400 5.266 5.279 175,184 -0.07(-1.39%)
Dec 07, 2016 5.377 5.401 5.228 5.354 163,034 +0.00(+0.00%)
Dec 06, 2016 5.433 5.435 5.344 5.354 119,587 -0.03(-0.60%)
Dec 05, 2016 5.502 5.502 5.368 5.386 156,048 -0.09(-1.69%)
Dec 02, 2016 5.433 5.502 5.358 5.479 91,238 +0.06(+1.11%)
Dec 01, 2016 5.511 5.521 5.382 5.419 174,467 -0.09(-1.60%)
Nov 30, 2016 5.525 5.525 5.382 5.507 106,525 -0.02(-0.34%)
Nov 29, 2016 5.511 5.539 5.414 5.525 92,066 +0.02(+0.34%)
Nov 28, 2016 5.525 5.525 5.423 5.507 235,222 +0.07(+1.22%)
Nov 25, 2016 5.473 5.514 5.431 5.440 87,388 +0.02(+0.34%)
Nov 23, 2016 5.422 5.422 5.422 0 +0.08(+1.55%)
Nov 22, 2016 5.325 5.376 5.284 5.339 310,084 +0.06(+1.04%)
Nov 21, 2016 5.261 5.312 5.261 5.284 112,457 +0.04(+0.70%)
Nov 18, 2016 5.284 5.284 5.160 5.247 164,652 -0.02(-0.44%)
Nov 17, 2016 5.289 5.308 5.243 5.270 99,447 -0.02(-0.35%)
Nov 16, 2016 5.307 5.316 5.275 5.289 157,527 +0.02(+0.35%)
Nov 15, 2016 5.284 5.325 5.270 5.270 137,844 +0.00(+0.00%)
Nov 14, 2016 5.174 5.330 5.146 5.270 251,869 +0.04(+0.70%)
Nov 11, 2016 5.211 5.238 5.192 5.234 117,763 +0.03(+0.53%)
Nov 10, 2016 5.091 5.224 5.091 5.206 244,139 +0.12(+2.35%)
Nov 09, 2016 4.944 5.087 4.944 5.087 101,212 +0.15(+2.98%)
Nov 08, 2016 4.871 4.949 4.861 4.939 70,894 +0.02(+0.47%)
Nov 07, 2016 4.953 4.953 4.880 4.917 108,692 -0.03(-0.56%)
Nov 04, 2016 4.797 4.999 4.797 4.944 82,457 +0.19(+3.96%)
Nov 03, 2016 4.852 4.852 4.696 4.756 133,089 -0.12(-2.54%)
Nov 02, 2016 4.935 4.938 4.871 4.880 69,888 -0.07(-1.39%)
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.