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

Stellus Capital Investment Cor (NY: SCM )

13.81 -0.07 (-0.50%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 3, 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 6.197 6.286 6.173 6.230 119,532 +0.03(+0.53%)
Jan 30, 2017 6.225 6.244 6.174 6.197 123,855 -0.05(-0.82%)
Jan 27, 2017 6.291 6.291 6.174 6.249 164,020 -0.00(-0.05%)
Jan 26, 2017 6.224 6.261 6.215 6.252 190,316 +0.01(+0.22%)
Jan 25, 2017 6.247 6.261 6.215 6.238 109,385 +0.00(+0.07%)
Jan 24, 2017 6.238 6.261 6.192 6.233 185,102 +0.02(+0.30%)
Jan 23, 2017 6.192 6.261 6.168 6.215 229,294 +0.02(+0.37%)
Jan 20, 2017 6.187 6.233 6.150 6.192 75,523 +0.04(+0.60%)
Jan 19, 2017 6.192 6.215 6.076 6.155 153,088 -0.02(-0.38%)
Jan 18, 2017 6.108 6.238 6.080 6.178 236,869 +0.09(+1.52%)
Jan 17, 2017 6.020 6.085 6.006 6.085 181,122 +0.06(+0.92%)
Jan 13, 2017 6.029 6.029 6.029 0 +0.04(+0.62%)
Jan 12, 2017 6.052 6.076 5.932 5.992 160,153 -0.07(-1.15%)
Jan 11, 2017 5.978 6.076 5.903 6.062 224,411 +0.10(+1.71%)
Jan 10, 2017 5.751 5.974 5.728 5.960 444,691 +0.25(+4.39%)
Jan 09, 2017 5.732 5.751 5.691 5.709 125,461 +0.01(+0.24%)
Jan 06, 2017 5.705 5.723 5.663 5.695 90,154 -0.01(-0.16%)
Jan 05, 2017 5.751 5.765 5.681 5.705 198,283 -0.04(-0.73%)
Jan 04, 2017 5.644 5.751 5.617 5.746 406,393 +0.14(+2.48%)
Jan 03, 2017 5.640 5.663 5.575 5.607 179,360 +0.01(+0.25%)
Dec 30, 2016 5.593 5.593 5.593 0 +0.05(+0.84%)
Dec 29, 2016 5.533 5.584 5.514 5.547 89,020 -0.04(-0.75%)
Dec 28, 2016 5.654 5.658 5.566 5.589 112,369 -0.02(-0.30%)
Dec 27, 2016 5.656 5.656 5.597 5.606 170,824 -0.02(-0.33%)
Dec 23, 2016 5.624 5.624 5.624 0 +0.07(+1.24%)
Dec 22, 2016 5.675 5.675 5.518 5.555 198,572 -0.11(-1.95%)
Dec 21, 2016 5.606 5.858 5.597 5.665 163,964 +0.06(+0.98%)
Dec 20, 2016 5.606 5.649 5.597 5.610 182,783 -0.00(-0.08%)
Dec 19, 2016 5.560 5.675 5.560 5.615 162,854 +0.06(+0.99%)
Dec 16, 2016 5.592 5.606 5.537 5.560 201,898 +0.02(+0.33%)
Dec 15, 2016 5.564 5.629 5.491 5.541 165,061 -0.01(-0.25%)
Dec 14, 2016 5.564 5.675 5.505 5.555 279,639 +0.01(+0.17%)
Dec 13, 2016 5.495 5.569 5.460 5.546 179,657 +0.00(+0.08%)
Dec 12, 2016 5.321 5.564 5.261 5.541 257,331 +0.24(+4.60%)
Dec 09, 2016 5.261 5.325 5.229 5.298 163,450 +0.07(+1.32%)
Dec 08, 2016 5.312 5.348 5.215 5.229 176,878 -0.07(-1.39%)
Dec 07, 2016 5.325 5.350 5.178 5.302 164,610 +0.00(+0.00%)
Dec 06, 2016 5.381 5.383 5.293 5.302 120,744 -0.03(-0.60%)
Dec 05, 2016 5.449 5.449 5.316 5.335 157,557 -0.09(-1.69%)
Dec 02, 2016 5.381 5.449 5.307 5.427 92,120 +0.06(+1.11%)
Dec 01, 2016 5.459 5.468 5.330 5.367 176,153 -0.09(-1.60%)
Nov 30, 2016 5.472 5.472 5.330 5.454 107,555 -0.02(-0.34%)
Nov 29, 2016 5.459 5.486 5.362 5.472 92,956 +0.02(+0.34%)
Nov 28, 2016 5.472 5.472 5.371 5.454 237,496 +0.07(+1.22%)
Nov 25, 2016 5.420 5.461 5.379 5.388 88,233 +0.02(+0.34%)
Nov 23, 2016 5.370 5.370 5.370 0 +0.08(+1.55%)
Nov 22, 2016 5.274 5.325 5.234 5.288 313,082 +0.05(+1.04%)
Nov 21, 2016 5.211 5.261 5.211 5.234 113,545 +0.04(+0.70%)
Nov 18, 2016 5.234 5.234 5.111 5.197 166,244 -0.02(-0.44%)
Nov 17, 2016 5.238 5.257 5.193 5.220 100,409 -0.02(-0.35%)
Nov 16, 2016 5.256 5.265 5.224 5.238 159,050 +0.02(+0.35%)
Nov 15, 2016 5.234 5.274 5.220 5.220 139,177 +0.00(+0.00%)
Nov 14, 2016 5.124 5.279 5.097 5.220 254,304 +0.04(+0.70%)
Nov 11, 2016 5.161 5.188 5.142 5.183 118,902 +0.03(+0.53%)
Nov 10, 2016 5.042 5.174 5.042 5.156 246,499 +0.12(+2.35%)
Nov 09, 2016 4.897 5.038 4.897 5.038 102,191 +0.15(+2.98%)
Nov 08, 2016 4.824 4.901 4.815 4.892 71,579 +0.02(+0.47%)
Nov 07, 2016 4.906 4.906 4.833 4.869 109,743 -0.03(-0.56%)
Nov 04, 2016 4.751 4.951 4.751 4.897 83,254 +0.19(+3.96%)
Nov 03, 2016 4.806 4.806 4.651 4.710 134,376 -0.12(-2.54%)
Nov 02, 2016 4.888 4.891 4.824 4.833 70,564 -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.