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 (%)
Oct 30, 2015 4.135 4.155 3.976 4.087 200,518 -0.05(-1.25%)
Oct 29, 2015 4.147 4.219 4.135 4.139 111,725 -0.04(-1.05%)
Oct 28, 2015 4.159 4.262 4.140 4.183 110,123 +0.01(+0.13%)
Oct 27, 2015 4.280 4.280 4.174 4.178 134,862 -0.07(-1.67%)
Oct 26, 2015 4.284 4.319 4.241 4.248 74,282 -0.04(-0.83%)
Oct 23, 2015 4.304 4.339 4.280 4.284 60,374 -0.01(-0.18%)
Oct 22, 2015 4.260 4.300 4.237 4.292 124,863 +0.05(+1.11%)
Oct 21, 2015 4.292 4.308 4.233 4.245 51,620 -0.06(-1.46%)
Oct 20, 2015 4.166 4.319 4.157 4.308 120,709 +0.14(+3.31%)
Oct 19, 2015 4.178 4.220 4.138 4.170 50,408 +0.00(+0.09%)
Oct 16, 2015 4.170 4.178 4.063 4.166 129,770 +0.06(+1.54%)
Oct 15, 2015 4.154 4.170 4.024 4.103 81,882 +0.00(+0.00%)
Oct 14, 2015 4.189 4.254 4.075 4.103 386,558 -0.09(-2.07%)
Oct 13, 2015 4.162 4.245 4.162 4.189 53,125 -0.03(-0.65%)
Oct 12, 2015 4.114 4.252 4.114 4.217 55,274 +0.08(+2.00%)
Oct 09, 2015 4.158 4.193 4.115 4.134 127,918 -0.06(-1.32%)
Oct 08, 2015 4.075 4.193 4.075 4.189 53,262 +0.08(+2.02%)
Oct 07, 2015 4.091 4.118 4.036 4.107 62,158 +0.05(+1.16%)
Oct 06, 2015 4.036 4.103 4.016 4.059 70,897 +0.01(+0.29%)
Oct 05, 2015 3.988 4.051 3.949 4.047 85,414 +0.11(+2.70%)
Oct 02, 2015 3.878 4.067 3.878 3.941 249,670 -0.04(-1.09%)
Oct 01, 2015 3.945 4.000 3.921 3.984 126,101 +0.02(+0.40%)
Sep 30, 2015 3.977 4.134 3.902 3.969 280,822 -0.00(-0.10%)
Sep 29, 2015 4.075 4.158 3.854 3.973 475,785 -0.11(-2.70%)
Sep 28, 2015 4.170 4.221 4.043 4.083 98,682 -0.11(-2.60%)
Sep 25, 2015 4.223 4.243 4.188 4.192 110,424 +0.03(+0.75%)
Sep 24, 2015 4.176 4.211 4.153 4.161 80,223 -0.05(-1.11%)
Sep 23, 2015 4.149 4.270 4.149 4.208 134,807 +0.04(+0.84%)
Sep 22, 2015 4.169 4.204 4.141 4.172 114,201 +0.02(+0.47%)
Sep 21, 2015 4.145 4.194 4.145 4.153 75,689 +0.00(+0.09%)
Sep 18, 2015 4.118 4.250 4.118 4.149 531,103 +0.00(+0.00%)
Sep 17, 2015 4.130 4.161 4.102 4.149 100,282 +0.01(+0.28%)
Sep 16, 2015 4.149 4.192 4.013 4.137 147,603 +0.03(+0.66%)
Sep 15, 2015 4.141 4.141 4.087 4.110 55,027 +0.02(+0.48%)
Sep 14, 2015 4.161 4.196 4.087 4.091 123,549 -0.05(-1.32%)
Sep 11, 2015 4.102 4.153 4.087 4.145 126,331 +0.01(+0.28%)
Sep 10, 2015 4.137 4.153 4.094 4.133 107,377 +0.00(+0.00%)
Sep 09, 2015 4.231 4.303 4.106 4.133 207,416 -0.11(-2.57%)
Sep 08, 2015 4.274 4.321 4.239 4.243 80,435 +0.00(+0.00%)
Sep 04, 2015 4.293 4.243 4.243 4.243 78,728 -0.07(-1.54%)
Sep 03, 2015 4.317 4.401 4.297 4.309 78,586 +0.01(+0.27%)
Sep 02, 2015 4.473 4.473 4.270 4.297 126,346 -0.15(-3.42%)
Sep 01, 2015 4.375 4.500 4.356 4.449 216,009 +0.03(+0.62%)
Aug 31, 2015 4.336 4.445 4.282 4.422 91,429 +0.08(+1.80%)
Aug 28, 2015 4.325 4.394 4.250 4.344 70,250 +0.01(+0.27%)
Aug 27, 2015 4.289 4.356 4.231 4.332 219,271 +0.10(+2.43%)
Aug 26, 2015 4.179 4.245 4.149 4.230 208,494 +0.02(+0.46%)
Aug 25, 2015 4.133 4.261 4.126 4.210 131,532 +0.11(+2.73%)
Aug 24, 2015 3.909 4.141 3.705 4.098 291,211 -0.09(-2.21%)
Aug 21, 2015 4.156 4.230 4.133 4.191 146,287 -0.01(-0.18%)
Aug 20, 2015 4.002 4.245 3.975 4.199 213,570 +0.17(+4.21%)
Aug 19, 2015 3.944 4.052 3.902 4.029 279,496 +0.05(+1.26%)
Aug 18, 2015 3.983 3.997 3.944 3.979 186,456 -0.00(-0.10%)
Aug 17, 2015 3.994 4.048 3.979 3.983 192,094 +0.01(+0.19%)
Aug 14, 2015 3.929 4.002 3.929 3.975 113,922 +0.05(+1.38%)
Aug 13, 2015 3.909 3.936 3.892 3.921 137,922 -0.01(-0.20%)
Aug 12, 2015 3.898 3.936 3.859 3.929 242,040 +0.02(+0.59%)
Aug 11, 2015 3.871 3.909 3.840 3.905 201,135 +0.02(+0.50%)
Aug 10, 2015 3.867 3.902 3.828 3.886 216,783 +0.05(+1.21%)
Aug 07, 2015 3.782 3.882 3.778 3.840 162,744 +0.03(+0.81%)
Aug 06, 2015 3.828 3.859 3.720 3.809 372,311 -0.06(-1.50%)
Aug 05, 2015 3.890 3.909 3.824 3.867 112,775 -0.01(-0.20%)
Aug 04, 2015 3.840 3.886 3.821 3.875 165,001 -0.04(-0.99%)
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.