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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2013 4.968 5.007 4.923 4.949 130,405 +0.02(+0.39%)
Nov 27, 2013 4.869 4.942 4.869 4.930 71,671 +0.07(+1.38%)
Nov 26, 2013 4.866 4.878 4.853 4.862 77,452 +0.01(+0.26%)
Nov 25, 2013 4.840 4.885 4.824 4.850 108,563 +0.00(+0.00%)
Nov 22, 2013 4.798 4.856 4.795 4.850 127,641 +0.05(+1.07%)
Nov 21, 2013 4.769 4.805 4.769 4.798 80,491 +0.04(+0.88%)
Nov 20, 2013 4.776 4.792 4.744 4.757 69,884 -0.01(-0.27%)
Nov 19, 2013 4.760 4.802 4.731 4.769 77,771 -0.01(-0.27%)
Nov 18, 2013 4.789 4.798 4.766 4.782 53,526 -0.00(-0.07%)
Nov 15, 2013 4.744 4.792 4.744 4.786 49,056 +0.03(+0.67%)
Nov 14, 2013 4.766 4.766 4.686 4.753 127,657 +0.01(+0.20%)
Nov 12, 2013 4.776 4.776 4.718 4.744 48,862 -0.04(-0.87%)
Nov 11, 2013 4.757 4.805 4.744 4.786 60,721 +0.02(+0.34%)
Nov 08, 2013 4.741 4.786 4.728 4.769 57,074 +0.02(+0.41%)
Nov 07, 2013 4.760 4.805 4.750 4.750 79,777 -0.01(-0.13%)
Nov 06, 2013 4.773 4.776 4.747 4.757 41,606 -0.00(-0.07%)
Nov 05, 2013 4.750 4.808 4.712 4.760 64,948 +0.01(+0.20%)
Nov 04, 2013 4.744 4.776 4.728 4.750 68,052 +0.02(+0.34%)
Nov 01, 2013 4.760 4.779 4.705 4.734 118,762 -0.02(-0.47%)
Oct 31, 2013 4.766 4.840 4.747 4.757 166,083 -0.02(-0.40%)
Oct 30, 2013 4.805 4.805 4.763 4.776 60,839 -0.01(-0.27%)
Oct 29, 2013 4.808 4.808 4.789 4.789 79,998 -0.02(-0.40%)
Oct 28, 2013 4.789 4.808 4.747 4.808 62,664 +0.01(+0.13%)
Oct 25, 2013 4.798 4.802 4.731 4.802 79,649 +0.01(+0.27%)
Oct 24, 2013 4.763 4.808 4.731 4.789 68,143 +0.05(+1.01%)
Oct 23, 2013 4.728 4.773 4.715 4.741 108,694 +0.01(+0.14%)
Oct 22, 2013 4.702 4.741 4.651 4.734 138,261 +0.05(+1.10%)
Oct 21, 2013 4.699 4.728 4.680 4.683 63,223 -0.02(-0.34%)
Oct 18, 2013 4.766 4.782 4.667 4.699 124,321 -0.03(-0.54%)
Oct 17, 2013 4.667 4.744 4.667 4.725 51,199 +0.04(+0.96%)
Oct 16, 2013 4.641 4.693 4.603 4.680 79,798 +0.05(+1.18%)
Oct 15, 2013 4.644 4.648 4.596 4.625 64,608 -0.02(-0.35%)
Oct 14, 2013 4.641 4.648 4.622 4.641 98,920 -0.01(-0.14%)
Oct 11, 2013 4.654 4.664 4.577 4.648 94,671 +0.00(+0.00%)
Oct 10, 2013 4.696 4.696 4.638 4.648 126,212 -0.01(-0.14%)
Oct 09, 2013 4.728 4.763 4.625 4.654 155,554 -0.06(-1.22%)
Oct 08, 2013 4.721 4.753 4.709 4.712 101,955 -0.01(-0.20%)
Oct 07, 2013 4.741 4.776 4.715 4.721 97,060 -0.03(-0.61%)
Oct 04, 2013 4.712 4.760 4.712 4.750 46,834 +0.03(+0.61%)
Oct 03, 2013 4.728 4.737 4.680 4.721 127,370 -0.02(-0.47%)
Oct 02, 2013 4.798 4.811 4.734 4.744 109,743 -0.07(-1.40%)
Oct 01, 2013 4.795 4.818 4.776 4.811 79,752 +0.02(+0.47%)
Sep 27, 2013 4.798 4.798 4.776 4.789 52,790 -0.00(-0.07%)
Sep 26, 2013 4.773 4.805 4.763 4.792 115,658 +0.02(+0.47%)
Sep 25, 2013 4.766 4.805 4.763 4.769 108,676 -0.01(-0.13%)
Sep 24, 2013 4.782 4.853 4.769 4.776 96,087 -0.04(-0.73%)
Sep 23, 2013 4.753 4.814 4.750 4.811 62,848 +0.05(+1.15%)
Sep 20, 2013 4.795 4.805 4.757 4.757 169,035 -0.02(-0.34%)
Sep 19, 2013 4.830 4.840 4.760 4.773 79,873 -0.07(-1.39%)
Sep 18, 2013 4.830 4.840 4.769 4.840 67,057 +0.01(+0.20%)
Sep 17, 2013 4.805 4.830 4.766 4.830 77,006 +0.03(+0.60%)
Sep 16, 2013 4.792 4.805 4.760 4.802 112,394 +0.03(+0.67%)
Sep 13, 2013 4.818 4.866 4.731 4.769 230,470 -0.01(-0.20%)
Sep 12, 2013 4.798 4.840 4.744 4.779 105,503 -0.02(-0.40%)
Sep 11, 2013 4.792 4.824 4.792 4.798 116,734 -0.01(-0.27%)
Sep 10, 2013 4.834 4.872 4.795 4.811 101,051 -0.02(-0.40%)
Sep 09, 2013 4.776 4.840 4.756 4.830 58,172 +0.08(+1.62%)
Sep 06, 2013 4.824 4.856 4.744 4.753 71,559 -0.05(-1.00%)
Sep 05, 2013 4.769 4.808 4.760 4.802 77,527 +0.04(+0.88%)
Sep 04, 2013 4.776 4.808 4.725 4.760 97,095 -0.04(-0.80%)
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.