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 30, 2016 5.476 5.476 5.333 5.457 107,493 -0.02(-0.34%)
Nov 29, 2016 5.462 5.489 5.365 5.476 92,903 +0.02(+0.34%)
Nov 28, 2016 5.476 5.476 5.374 5.457 237,360 +0.07(+1.22%)
Nov 25, 2016 5.423 5.464 5.382 5.391 88,183 +0.02(+0.34%)
Nov 23, 2016 5.373 5.373 5.373 0 +0.08(+1.55%)
Nov 22, 2016 5.277 5.328 5.237 5.291 312,903 +0.05(+1.04%)
Nov 21, 2016 5.214 5.264 5.214 5.237 113,480 +0.04(+0.70%)
Nov 18, 2016 5.237 5.237 5.114 5.200 166,149 -0.02(-0.44%)
Nov 17, 2016 5.241 5.260 5.196 5.223 100,351 -0.02(-0.35%)
Nov 16, 2016 5.259 5.268 5.227 5.241 158,959 +0.02(+0.35%)
Nov 15, 2016 5.237 5.277 5.223 5.223 139,098 +0.00(+0.00%)
Nov 14, 2016 5.127 5.282 5.100 5.223 254,159 +0.04(+0.70%)
Nov 11, 2016 5.164 5.191 5.145 5.186 118,834 +0.03(+0.53%)
Nov 10, 2016 5.045 5.177 5.045 5.159 246,359 +0.12(+2.35%)
Nov 09, 2016 4.900 5.041 4.900 5.041 102,132 +0.15(+2.98%)
Nov 08, 2016 4.827 4.904 4.818 4.895 71,538 +0.02(+0.47%)
Nov 07, 2016 4.909 4.909 4.836 4.872 109,681 -0.03(-0.56%)
Nov 04, 2016 4.754 4.954 4.754 4.900 83,206 +0.19(+3.96%)
Nov 03, 2016 4.808 4.808 4.654 4.713 134,299 -0.12(-2.54%)
Nov 02, 2016 4.890 4.894 4.827 4.836 70,524 -0.07(-1.39%)
Nov 01, 2016 4.991 4.991 4.849 4.904 101,904 -0.06(-1.19%)
Oct 31, 2016 5.050 5.077 4.936 4.963 86,926 -0.09(-1.80%)
Oct 28, 2016 5.054 5.077 5.018 5.054 108,530 +0.00(+0.00%)
Oct 27, 2016 5.068 5.068 5.013 5.054 64,177 +0.01(+0.21%)
Oct 26, 2016 5.012 5.057 4.990 5.044 91,944 +0.03(+0.54%)
Oct 25, 2016 5.044 5.045 4.994 5.017 154,773 -0.03(-0.62%)
Oct 24, 2016 5.057 5.057 4.990 5.048 176,666 +0.00(+0.00%)
Oct 21, 2016 5.048 5.062 5.048 5.048 39,169 +0.00(+0.00%)
Oct 20, 2016 5.012 5.075 4.990 5.048 107,321 +0.03(+0.63%)
Oct 19, 2016 4.972 5.018 4.972 5.017 60,660 +0.02(+0.45%)
Oct 18, 2016 4.981 5.026 4.951 4.994 112,941 +0.01(+0.27%)
Oct 17, 2016 5.026 5.026 4.927 4.981 140,438 -0.03(-0.54%)
Oct 14, 2016 4.981 5.021 4.973 5.008 71,187 +0.04(+0.82%)
Oct 13, 2016 4.913 4.967 4.913 4.967 74,699 +0.02(+0.46%)
Oct 12, 2016 4.963 4.976 4.906 4.945 107,219 -0.00(-0.09%)
Oct 11, 2016 4.918 4.954 4.904 4.949 107,124 +0.05(+0.92%)
Oct 10, 2016 4.823 4.940 4.809 4.904 69,652 +0.10(+2.16%)
Oct 07, 2016 4.886 4.927 4.800 4.800 109,706 -0.05(-1.11%)
Oct 06, 2016 4.886 4.906 4.850 4.854 126,896 -0.03(-0.55%)
Oct 05, 2016 4.891 4.922 4.843 4.881 178,452 -0.02(-0.37%)
Oct 04, 2016 4.931 4.949 4.886 4.900 169,619 -0.01(-0.18%)
Oct 03, 2016 4.900 4.963 4.900 4.909 110,416 +0.00(+0.00%)
Sep 30, 2016 4.891 5.120 4.850 4.909 180,930 +0.00(+0.09%)
Sep 29, 2016 4.967 5.030 4.845 4.904 210,417 -0.08(-1.54%)
Sep 28, 2016 5.012 5.066 4.967 4.981 247,303 -0.05(-1.05%)
Sep 27, 2016 5.002 5.060 4.984 5.033 95,060 +0.03(+0.53%)
Sep 26, 2016 5.020 5.047 4.944 5.006 202,030 -0.05(-1.06%)
Sep 23, 2016 5.154 5.154 5.060 5.060 75,758 -0.09(-1.73%)
Sep 22, 2016 5.172 5.207 5.113 5.149 135,026 +0.00(+0.00%)
Sep 21, 2016 5.078 5.163 5.038 5.149 137,267 +0.07(+1.41%)
Sep 20, 2016 4.962 5.082 4.962 5.078 163,326 +0.14(+2.80%)
Sep 19, 2016 4.922 4.984 4.911 4.940 79,045 +0.00(+0.09%)
Sep 16, 2016 4.882 4.957 4.819 4.935 86,692 +0.08(+1.65%)
Sep 15, 2016 4.882 4.908 4.815 4.855 70,771 -0.04(-0.91%)
Sep 14, 2016 4.797 4.908 4.797 4.899 86,517 +0.09(+1.86%)
Sep 13, 2016 4.868 4.888 4.774 4.810 113,876 -0.09(-1.82%)
Sep 12, 2016 4.917 4.957 4.797 4.899 145,142 -0.04(-0.90%)
Sep 09, 2016 5.024 5.027 4.935 4.944 136,045 -0.07(-1.34%)
Sep 08, 2016 5.024 5.042 5.006 5.011 60,323 -0.03(-0.62%)
Sep 07, 2016 5.064 5.064 5.011 5.042 110,710 +0.00(+0.00%)
Sep 06, 2016 5.033 5.051 5.011 5.042 81,802 +0.01(+0.18%)
Sep 02, 2016 5.038 5.033 5.033 5.033 125,053 -0.02(-0.44%)
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.