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

Stellus Capital Investment Cor (NY: SCM )

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2014 4.975 4.975 4.853 4.903 71,102 -0.01(-0.22%)
Oct 30, 2014 4.914 4.924 4.881 4.914 115,420 +0.04(+0.81%)
Oct 29, 2014 4.853 4.917 4.846 4.874 93,208 +0.08(+1.59%)
Oct 28, 2014 4.809 4.858 4.759 4.798 89,578 +0.04(+0.90%)
Oct 27, 2014 4.773 4.826 4.762 4.755 72,740 -0.01(-0.15%)
Oct 24, 2014 4.688 4.819 4.670 4.762 123,677 +0.01(+0.22%)
Oct 23, 2014 4.869 4.880 4.748 4.752 154,730 -0.12(-2.41%)
Oct 22, 2014 4.816 4.880 4.816 4.869 76,043 +0.04(+0.81%)
Oct 21, 2014 4.812 4.865 4.794 4.830 87,382 +0.02(+0.52%)
Oct 20, 2014 4.858 4.878 4.755 4.805 95,953 -0.03(-0.66%)
Oct 17, 2014 4.667 4.837 4.617 4.837 166,193 +0.20(+4.21%)
Oct 16, 2014 4.482 4.695 4.443 4.642 170,149 +0.16(+3.57%)
Oct 15, 2014 4.539 4.571 4.439 4.482 305,828 -0.11(-2.32%)
Oct 14, 2014 4.848 4.855 4.517 4.588 349,870 -0.22(-4.65%)
Oct 13, 2014 4.968 4.968 4.766 4.812 145,717 -0.13(-2.73%)
Oct 10, 2014 4.993 5.029 4.901 4.947 99,174 -0.05(-0.92%)
Oct 09, 2014 5.050 5.089 4.951 4.993 84,907 -0.02(-0.35%)
Oct 08, 2014 5.075 5.079 4.976 5.011 87,427 -0.07(-1.33%)
Oct 07, 2014 5.029 5.079 4.997 5.079 44,041 +0.05(+0.92%)
Oct 06, 2014 5.075 5.089 4.972 5.032 82,893 -0.00(-0.07%)
Oct 03, 2014 5.079 5.079 4.972 5.036 86,765 -0.01(-0.14%)
Oct 02, 2014 5.007 5.043 4.954 5.043 91,192 +0.07(+1.43%)
Oct 01, 2014 4.979 4.983 4.865 4.972 160,834 +0.04(+0.79%)
Sep 30, 2014 5.064 5.110 4.933 4.933 302,604 -0.09(-1.70%)
Sep 29, 2014 4.979 5.039 4.972 5.018 41,203 +0.02(+0.35%)
Sep 26, 2014 4.972 5.079 4.915 5.000 145,162 +0.05(+1.03%)
Sep 25, 2014 4.953 4.960 4.939 4.949 112,448 -0.01(-0.14%)
Sep 24, 2014 5.013 5.048 4.897 4.957 128,890 -0.02(-0.50%)
Sep 23, 2014 5.020 5.020 4.967 4.981 71,429 -0.01(-0.28%)
Sep 22, 2014 4.967 5.038 4.953 4.995 138,314 +0.05(+0.93%)
Sep 19, 2014 5.073 5.073 4.949 4.949 129,963 -0.11(-2.09%)
Sep 18, 2014 5.020 5.087 5.002 5.055 91,924 +0.03(+0.56%)
Sep 17, 2014 4.988 5.048 4.974 5.027 88,328 +0.06(+1.21%)
Sep 16, 2014 4.847 5.002 4.847 4.967 187,852 +0.13(+2.69%)
Sep 15, 2014 4.949 4.949 4.809 4.837 182,430 -0.10(-1.93%)
Sep 12, 2014 4.942 4.985 4.907 4.932 104,985 -0.01(-0.28%)
Sep 11, 2014 5.048 5.052 4.935 4.946 93,398 -0.09(-1.82%)
Sep 10, 2014 5.059 5.073 5.002 5.038 91,712 +0.00(+0.07%)
Sep 09, 2014 5.045 5.073 5.020 5.034 71,486 -0.01(-0.21%)
Sep 08, 2014 5.062 5.073 5.020 5.045 35,531 -0.02(-0.35%)
Sep 05, 2014 5.045 5.069 5.023 5.062 63,004 +0.02(+0.42%)
Sep 04, 2014 5.052 5.059 5.013 5.041 69,153 +0.00(+0.07%)
Sep 03, 2014 5.076 5.108 4.999 5.038 77,686 -0.04(-0.69%)
Sep 02, 2014 5.083 5.108 5.080 5.073 98,289 -0.01(-0.14%)
Aug 29, 2014 5.073 5.080 5.080 5.080 229,933 +0.01(+0.28%)
Aug 28, 2014 5.045 5.073 5.027 5.066 110,438 +0.04(+0.84%)
Aug 27, 2014 5.073 5.073 5.027 5.023 190,989 -0.01(-0.19%)
Aug 26, 2014 5.029 5.050 4.991 5.033 185,119 +0.01(+0.28%)
Aug 25, 2014 5.068 5.085 4.994 5.019 83,146 +0.01(+0.14%)
Aug 22, 2014 5.068 5.096 5.008 5.012 59,807 -0.04(-0.76%)
Aug 21, 2014 5.033 5.092 5.019 5.050 76,966 +0.03(+0.70%)
Aug 20, 2014 4.998 5.096 4.980 5.015 79,721 +0.03(+0.70%)
Aug 19, 2014 5.036 5.036 4.956 4.980 105,666 -0.06(-1.11%)
Aug 18, 2014 5.029 5.057 5.001 5.036 91,074 +0.07(+1.48%)
Aug 15, 2014 4.973 4.973 4.945 4.963 60,580 +0.01(+0.14%)
Aug 14, 2014 4.939 4.970 4.921 4.956 47,186 +0.02(+0.50%)
Aug 13, 2014 4.952 4.959 4.932 4.932 73,629 -0.02(-0.35%)
Aug 12, 2014 4.914 4.949 4.914 4.949 48,216 +0.04(+0.78%)
Aug 11, 2014 4.966 4.966 4.893 4.911 141,059 -0.05(-1.06%)
Aug 08, 2014 4.928 4.980 4.893 4.963 49,527 +0.06(+1.14%)
Aug 07, 2014 4.945 4.973 4.856 4.907 69,298 -0.02(-0.43%)
Aug 06, 2014 4.886 4.963 4.862 4.928 71,160 +0.05(+0.93%)
Aug 05, 2014 4.865 4.890 4.841 4.883 127,214 +0.02(+0.36%)
Aug 04, 2014 4.932 4.959 4.858 4.865 122,733 -0.06(-1.28%)
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.