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

Stellus Capital Investment Cor (NY: SCM )

13.70 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 4.683 4.956 4.614 4.956 375,390 +0.28(+5.88%)
Dec 28, 2012 4.629 4.780 4.629 4.680 205,135 +0.04(+0.78%)
Dec 27, 2012 4.620 4.735 4.614 4.644 152,828 +0.02(+0.39%)
Dec 26, 2012 4.795 4.810 4.614 4.626 161,032 -0.21(-4.38%)
Dec 24, 2012 4.907 4.925 4.741 4.838 174,277 -0.08(-1.60%)
Dec 21, 2012 4.608 5.509 4.538 4.916 2,292,288 +0.24(+5.18%)
Dec 20, 2012 4.674 4.674 4.614 4.674 274,666 -0.02(-0.32%)
Dec 19, 2012 4.629 4.689 4.629 4.689 247,500 +0.00(+0.06%)
Dec 18, 2012 4.596 4.717 4.596 4.686 292,336 +0.09(+2.04%)
Dec 17, 2012 4.553 4.629 4.553 4.593 74,062 +0.04(+0.86%)
Dec 14, 2012 4.629 4.629 4.544 4.553 134,702 -0.07(-1.51%)
Dec 13, 2012 4.617 4.638 4.263 4.623 137,396 +0.01(+0.13%)
Dec 12, 2012 4.538 4.629 4.538 4.617 86,037 +0.05(+1.19%)
Dec 11, 2012 4.547 4.568 4.538 4.562 151,047 +0.02(+0.53%)
Dec 10, 2012 4.571 4.605 4.538 4.538 158,702 -0.02(-0.53%)
Dec 07, 2012 4.553 4.568 4.538 4.562 213,276 -0.02(-0.33%)
Dec 06, 2012 4.583 4.614 4.565 4.577 304,685 -0.05(-1.18%)
Dec 05, 2012 4.632 4.668 4.599 4.632 335,431 +0.00(+0.00%)
Dec 04, 2012 4.656 4.659 4.614 4.632 278,788 -0.00(-0.07%)
Nov 30, 2012 4.626 4.635 4.602 4.635 247,470 +0.02(+0.39%)
Nov 29, 2012 4.608 4.653 4.583 4.617 106,018 +0.02(+0.39%)
Nov 28, 2012 4.614 4.620 4.587 4.599 92,384 -0.02(-0.33%)
Nov 27, 2012 4.590 4.614 4.580 4.614 92,939 +0.03(+0.66%)
Nov 26, 2012 4.623 4.768 4.556 4.583 94,284 -0.03(-0.59%)
Nov 23, 2012 4.590 4.614 4.590 4.611 17,683 +0.02(+0.53%)
Nov 21, 2012 4.644 4.653 4.541 4.587 243,275 -0.01(-0.13%)
Nov 20, 2012 4.689 4.689 4.593 4.593 304,553 -0.07(-1.43%)
Nov 19, 2012 4.596 4.677 4.554 4.659 292,720 +0.09(+1.99%)
Nov 16, 2012 4.565 4.571 4.538 4.568 311,217 +0.01(+0.27%)
Nov 15, 2012 4.583 4.593 4.538 4.556 645,382 -0.01(-0.26%)
Nov 14, 2012 4.608 4.608 4.568 4.568 233,323 -0.04(-0.79%)
Nov 13, 2012 4.629 4.629 4.568 4.605 178,345 -0.01(-0.13%)
Nov 12, 2012 4.659 4.689 4.590 4.611 133,304 +0.02(+0.46%)
Nov 09, 2012 4.565 4.614 4.561 4.590 154,689 +0.03(+0.60%)
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.