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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2014 4.884 4.920 4.859 4.902 36,216 +0.02(+0.37%)
Nov 26, 2014 4.956 4.884 4.884 4.884 108,713 -0.05(-1.02%)
Nov 25, 2014 4.984 4.988 4.881 4.934 96,925 -0.02(-0.41%)
Nov 24, 2014 4.901 4.994 4.901 4.955 71,053 +0.05(+1.09%)
Nov 21, 2014 4.848 4.916 4.795 4.901 119,140 +0.10(+2.07%)
Nov 20, 2014 4.898 4.940 4.791 4.802 140,494 -0.09(-1.74%)
Nov 19, 2014 4.916 5.040 4.880 4.887 157,101 -0.03(-0.58%)
Nov 18, 2014 5.047 5.047 4.887 4.916 116,356 -0.08(-1.56%)
Nov 17, 2014 5.118 5.118 4.983 4.994 86,437 -0.13(-2.56%)
Nov 14, 2014 5.072 5.125 5.026 5.125 135,127 +0.08(+1.62%)
Nov 13, 2014 5.019 5.075 4.972 5.043 141,630 +0.06(+1.14%)
Nov 12, 2014 4.983 4.994 4.916 4.987 194,842 -0.04(-0.71%)
Nov 11, 2014 5.040 5.093 4.979 5.022 197,781 -0.08(-1.60%)
Nov 10, 2014 4.979 5.182 4.979 5.104 332,917 +0.15(+3.01%)
Nov 07, 2014 4.955 5.036 4.923 4.955 158,746 -0.00(-0.07%)
Nov 06, 2014 4.937 4.976 4.894 4.958 99,516 +0.03(+0.65%)
Nov 05, 2014 4.933 4.933 4.859 4.926 54,998 +0.04(+0.87%)
Nov 04, 2014 4.901 4.901 4.827 4.884 43,511 +0.00(+0.07%)
Nov 03, 2014 4.898 4.907 4.841 4.880 95,895 +0.02(+0.44%)
Oct 31, 2014 4.930 4.930 4.809 4.859 71,749 -0.01(-0.22%)
Oct 30, 2014 4.869 4.880 4.838 4.869 116,469 +0.04(+0.81%)
Oct 29, 2014 4.809 4.873 4.802 4.830 94,055 +0.08(+1.59%)
Oct 28, 2014 4.765 4.815 4.716 4.755 90,393 +0.04(+0.90%)
Oct 27, 2014 4.730 4.783 4.720 4.712 73,401 -0.01(-0.15%)
Oct 24, 2014 4.646 4.776 4.628 4.720 124,802 +0.01(+0.22%)
Oct 23, 2014 4.825 4.836 4.705 4.709 156,137 -0.12(-2.41%)
Oct 22, 2014 4.772 4.836 4.772 4.825 76,734 +0.04(+0.81%)
Oct 21, 2014 4.769 4.822 4.751 4.786 88,176 +0.02(+0.52%)
Oct 20, 2014 4.815 4.834 4.712 4.762 96,826 -0.03(-0.66%)
Oct 17, 2014 4.625 4.793 4.575 4.793 167,704 +0.19(+4.21%)
Oct 16, 2014 4.441 4.653 4.403 4.600 171,696 +0.16(+3.57%)
Oct 15, 2014 4.498 4.529 4.399 4.441 308,608 -0.11(-2.32%)
Oct 14, 2014 4.804 4.811 4.477 4.547 353,051 -0.22(-4.65%)
Oct 13, 2014 4.924 4.924 4.723 4.769 147,041 -0.13(-2.73%)
Oct 10, 2014 4.948 4.983 4.857 4.903 100,076 -0.05(-0.92%)
Oct 09, 2014 5.005 5.043 4.906 4.948 85,679 -0.02(-0.35%)
Oct 08, 2014 5.029 5.033 4.931 4.966 88,222 -0.07(-1.33%)
Oct 07, 2014 4.983 5.033 4.952 5.033 44,442 +0.05(+0.92%)
Oct 06, 2014 5.029 5.043 4.927 4.987 83,647 -0.00(-0.07%)
Oct 03, 2014 5.033 5.033 4.927 4.991 87,554 -0.01(-0.14%)
Oct 02, 2014 4.962 4.998 4.910 4.998 92,021 +0.07(+1.43%)
Oct 01, 2014 4.934 4.938 4.822 4.927 162,297 +0.04(+0.79%)
Sep 30, 2014 5.019 5.064 4.888 4.888 305,355 -0.08(-1.70%)
Sep 29, 2014 4.934 4.994 4.927 4.973 41,578 +0.02(+0.36%)
Sep 26, 2014 4.927 5.033 4.871 4.955 146,482 +0.05(+1.03%)
Sep 25, 2014 4.908 4.915 4.894 4.905 113,470 -0.01(-0.14%)
Sep 24, 2014 4.968 5.003 4.853 4.912 130,062 -0.02(-0.50%)
Sep 23, 2014 4.975 4.975 4.922 4.936 72,079 -0.01(-0.28%)
Sep 22, 2014 4.922 4.992 4.908 4.950 139,572 +0.05(+0.93%)
Sep 19, 2014 5.027 5.027 4.905 4.905 131,144 -0.10(-2.09%)
Sep 18, 2014 4.975 5.041 4.957 5.010 92,760 +0.03(+0.56%)
Sep 17, 2014 4.943 5.003 4.929 4.982 89,131 +0.06(+1.21%)
Sep 16, 2014 4.804 4.957 4.804 4.922 189,560 +0.13(+2.69%)
Sep 15, 2014 4.905 4.905 4.765 4.793 184,089 -0.09(-1.93%)
Sep 12, 2014 4.898 4.940 4.863 4.887 105,940 -0.01(-0.29%)
Sep 11, 2014 5.003 5.006 4.891 4.901 94,247 -0.09(-1.82%)
Sep 10, 2014 5.013 5.027 4.957 4.992 92,545 +0.00(+0.07%)
Sep 09, 2014 4.999 5.027 4.975 4.989 72,136 -0.01(-0.21%)
Sep 08, 2014 5.017 5.027 4.975 4.999 35,854 -0.02(-0.35%)
Sep 05, 2014 4.999 5.024 4.978 5.017 63,577 +0.02(+0.42%)
Sep 04, 2014 5.006 5.013 4.968 4.996 69,781 +0.00(+0.07%)
Sep 03, 2014 5.031 5.062 4.954 4.992 78,392 -0.03(-0.69%)
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.