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

Stellus Capital Investment Cor (NY: SCM )

13.80 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2017 6.546 6.546 6.429 6.485 222,940 -0.08(-1.16%)
Nov 29, 2017 6.520 6.581 6.505 6.561 193,180 +0.02(+0.26%)
Nov 28, 2017 6.604 6.609 6.494 6.544 294,415 -0.04(-0.61%)
Nov 27, 2017 6.559 6.609 6.559 6.584 173,543 +0.04(+0.62%)
Nov 24, 2017 6.539 6.584 6.489 6.544 101,920 -0.01(-0.15%)
Nov 22, 2017 6.519 6.609 6.453 6.554 95,805 +0.03(+0.46%)
Nov 21, 2017 6.594 6.614 6.453 6.524 247,032 -0.01(-0.15%)
Nov 20, 2017 6.378 6.604 6.358 6.534 337,017 +0.16(+2.45%)
Nov 17, 2017 6.388 6.413 6.207 6.378 346,326 +0.14(+2.18%)
Nov 16, 2017 6.151 6.267 6.151 6.242 291,769 +0.11(+1.72%)
Nov 15, 2017 6.257 6.262 6.116 6.136 344,260 -0.17(-2.71%)
Nov 14, 2017 6.141 6.458 6.141 6.307 566,945 +0.15(+2.45%)
Nov 13, 2017 6.453 6.453 5.824 6.156 945,956 -0.32(-4.90%)
Nov 10, 2017 7.032 7.042 6.257 6.474 934,816 -0.55(-7.88%)
Nov 09, 2017 6.952 7.032 6.948 7.027 85,139 +0.06(+0.87%)
Nov 08, 2017 6.967 7.037 6.957 6.967 75,481 -0.01(-0.07%)
Nov 07, 2017 7.012 7.022 6.952 6.972 99,506 -0.08(-1.07%)
Nov 06, 2017 6.992 7.108 6.902 7.047 209,400 +0.10(+1.38%)
Nov 03, 2017 7.088 7.088 6.911 6.952 121,738 -0.14(-1.92%)
Nov 02, 2017 7.022 7.088 6.891 7.088 106,771 +0.06(+0.86%)
Nov 01, 2017 7.002 7.035 6.796 7.027 205,439 +0.08(+1.16%)
Oct 31, 2017 7.032 7.115 6.922 6.947 268,814 -0.07(-1.00%)
Oct 30, 2017 7.133 7.173 7.002 7.017 270,926 -0.12(-1.67%)
Oct 27, 2017 7.056 7.121 7.046 7.136 218,277 +0.08(+1.13%)
Oct 26, 2017 7.026 7.086 7.021 7.056 147,707 +0.03(+0.43%)
Oct 25, 2017 7.091 7.096 6.981 7.026 154,427 -0.04(-0.64%)
Oct 24, 2017 7.036 7.095 7.035 7.071 147,739 +0.06(+0.85%)
Oct 23, 2017 7.071 7.086 6.991 7.011 135,881 -0.01(-0.14%)
Oct 20, 2017 7.071 7.081 7.021 7.021 120,736 -0.04(-0.57%)
Oct 19, 2017 7.051 7.081 7.036 7.061 97,342 +0.01(+0.07%)
Oct 18, 2017 7.046 7.071 7.002 7.056 112,162 +0.03(+0.43%)
Oct 17, 2017 7.066 7.081 6.991 7.026 209,076 -0.03(-0.42%)
Oct 16, 2017 7.026 7.106 6.967 7.056 244,647 +0.07(+1.07%)
Oct 13, 2017 7.046 7.066 6.977 6.981 117,995 -0.03(-0.50%)
Oct 12, 2017 6.967 7.071 6.927 7.016 176,672 +0.06(+0.86%)
Oct 11, 2017 6.877 6.962 6.867 6.957 179,908 +0.08(+1.16%)
Oct 10, 2017 6.887 6.937 6.877 6.877 137,911 +0.00(+0.00%)
Oct 09, 2017 6.842 6.897 6.842 6.877 169,083 +0.04(+0.66%)
Oct 06, 2017 6.842 6.847 6.827 6.832 49,512 -0.02(-0.29%)
Oct 05, 2017 6.827 6.857 6.802 6.852 142,603 +0.03(+0.51%)
Oct 04, 2017 6.837 6.847 6.817 6.817 96,785 -0.03(-0.44%)
Oct 03, 2017 6.807 6.847 6.792 6.847 97,037 +0.04(+0.59%)
Oct 02, 2017 6.817 6.817 6.767 6.807 189,169 -0.01(-0.15%)
Sep 29, 2017 6.807 6.832 6.792 6.817 101,655 +0.00(+0.00%)
Sep 28, 2017 6.797 6.827 6.790 6.817 154,063 +0.04(+0.54%)
Sep 27, 2017 6.785 6.795 6.760 6.780 181,609 +0.01(+0.22%)
Sep 26, 2017 6.800 6.800 6.750 6.765 134,565 -0.02(-0.29%)
Sep 25, 2017 6.810 6.810 6.760 6.785 174,353 +0.03(+0.51%)
Sep 22, 2017 6.775 6.775 6.745 6.750 140,956 -0.01(-0.15%)
Sep 21, 2017 6.815 6.815 6.760 6.760 127,034 -0.04(-0.65%)
Sep 20, 2017 6.790 6.825 6.780 6.805 159,326 +0.01(+0.22%)
Sep 19, 2017 6.750 6.805 6.740 6.790 173,107 +0.02(+0.29%)
Sep 18, 2017 6.755 6.785 6.740 6.770 156,936 +0.03(+0.51%)
Sep 15, 2017 6.726 6.750 6.721 6.736 175,635 +0.03(+0.44%)
Sep 14, 2017 6.696 6.721 6.636 6.706 118,204 +0.03(+0.52%)
Sep 13, 2017 6.646 6.686 6.607 6.671 231,868 +0.07(+1.13%)
Sep 12, 2017 6.617 6.636 6.591 6.597 93,892 +0.00(+0.08%)
Sep 11, 2017 6.602 6.632 6.567 6.592 136,790 +0.00(+0.08%)
Sep 08, 2017 6.636 6.641 6.567 6.587 286,831 -0.07(-1.04%)
Sep 07, 2017 6.686 6.686 6.651 6.656 73,945 -0.01(-0.22%)
Sep 06, 2017 6.701 6.711 6.671 6.671 75,713 -0.01(-0.15%)
Sep 05, 2017 6.740 6.745 6.650 6.681 89,405 -0.03(-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.