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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2015 3.929 3.962 3.962 3.962 181,007 +0.05(+1.15%)
Dec 30, 2015 3.975 3.993 3.901 3.917 255,155 -0.11(-2.66%)
Dec 29, 2015 4.082 4.119 4.012 4.024 115,664 -0.06(-1.48%)
Dec 28, 2015 4.101 4.153 4.076 4.084 130,391 -0.04(-0.99%)
Dec 24, 2015 4.125 4.125 4.125 4.125 70,374 +0.00(+0.10%)
Dec 23, 2015 4.064 4.125 4.038 4.121 133,898 +0.07(+1.60%)
Dec 22, 2015 4.007 4.071 4.007 4.056 87,000 +0.03(+0.71%)
Dec 21, 2015 4.040 4.060 3.946 4.027 111,056 +0.00(+0.10%)
Dec 18, 2015 3.962 4.044 3.905 4.023 93,218 +0.05(+1.23%)
Dec 17, 2015 4.027 4.048 3.971 3.975 57,930 -0.10(-2.40%)
Dec 16, 2015 3.999 4.157 3.983 4.072 145,738 +0.11(+2.77%)
Dec 15, 2015 4.036 4.068 3.946 3.962 103,110 -0.05(-1.22%)
Dec 14, 2015 4.064 4.096 3.987 4.011 132,370 -0.05(-1.30%)
Dec 11, 2015 4.145 4.157 4.056 4.064 87,335 -0.08(-1.96%)
Dec 10, 2015 4.125 4.182 4.105 4.145 92,771 +0.04(+0.89%)
Dec 09, 2015 4.137 4.166 4.084 4.109 109,887 -0.06(-1.37%)
Dec 08, 2015 4.166 4.218 4.052 4.166 124,077 -0.05(-1.16%)
Dec 07, 2015 4.210 4.237 4.198 4.214 124,506 -0.02(-0.38%)
Dec 04, 2015 4.267 4.308 4.227 4.231 50,541 -0.04(-0.86%)
Dec 03, 2015 4.292 4.365 4.247 4.267 143,792 -0.04(-0.94%)
Dec 02, 2015 4.235 4.308 4.235 4.308 105,445 +0.02(+0.38%)
Dec 01, 2015 4.308 4.328 4.239 4.292 132,754 -0.01(-0.28%)
Nov 30, 2015 4.210 4.316 4.210 4.304 122,350 +0.05(+1.24%)
Nov 27, 2015 4.227 4.282 4.210 4.251 36,769 +0.00(+0.00%)
Nov 25, 2015 4.255 4.251 4.251 4.251 74,065 +0.06(+1.39%)
Nov 24, 2015 4.201 4.257 4.183 4.193 80,349 -0.01(-0.29%)
Nov 23, 2015 4.177 4.245 4.177 4.205 136,065 +0.06(+1.36%)
Nov 20, 2015 4.088 4.185 4.064 4.148 158,837 +0.02(+0.49%)
Nov 19, 2015 4.080 4.128 4.048 4.128 112,263 +0.06(+1.38%)
Nov 18, 2015 4.080 4.100 4.040 4.072 173,803 -0.01(-0.30%)
Nov 17, 2015 4.080 4.157 4.048 4.084 116,285 +0.00(+0.10%)
Nov 16, 2015 4.112 4.173 4.036 4.080 248,706 -0.02(-0.49%)
Nov 13, 2015 4.120 4.120 4.068 4.100 87,754 +0.01(+0.29%)
Nov 12, 2015 4.068 4.128 4.028 4.088 91,080 +0.00(+0.10%)
Nov 11, 2015 4.120 4.120 4.052 4.084 122,213 -0.04(-0.88%)
Nov 10, 2015 4.084 4.181 4.076 4.120 114,741 +0.00(+0.10%)
Nov 09, 2015 4.120 4.140 4.060 4.116 100,073 +0.00(+0.10%)
Nov 06, 2015 3.960 4.161 3.960 4.112 205,301 +0.10(+2.40%)
Nov 05, 2015 4.080 4.116 4.002 4.016 167,576 -0.05(-1.28%)
Nov 04, 2015 4.152 4.189 4.060 4.068 103,397 -0.10(-2.41%)
Nov 03, 2015 4.124 4.201 4.124 4.169 80,642 -0.00(-0.10%)
Nov 02, 2015 4.124 4.173 4.076 4.173 103,835 +0.05(+1.17%)
Oct 30, 2015 4.173 4.193 4.012 4.124 198,712 -0.05(-1.25%)
Oct 29, 2015 4.185 4.257 4.173 4.177 110,718 -0.04(-1.05%)
Oct 28, 2015 4.197 4.301 4.177 4.221 109,131 +0.01(+0.13%)
Oct 27, 2015 4.319 4.319 4.212 4.215 133,647 -0.07(-1.67%)
Oct 26, 2015 4.323 4.359 4.279 4.287 73,613 -0.04(-0.83%)
Oct 23, 2015 4.343 4.379 4.319 4.323 59,830 -0.01(-0.18%)
Oct 22, 2015 4.299 4.339 4.275 4.331 123,738 +0.05(+1.11%)
Oct 21, 2015 4.331 4.347 4.271 4.283 51,155 -0.06(-1.46%)
Oct 20, 2015 4.204 4.359 4.195 4.347 119,621 +0.14(+3.31%)
Oct 19, 2015 4.215 4.258 4.176 4.208 49,953 +0.00(+0.09%)
Oct 16, 2015 4.208 4.215 4.100 4.204 128,601 +0.06(+1.54%)
Oct 15, 2015 4.192 4.207 4.060 4.140 81,144 +0.00(+0.00%)
Oct 14, 2015 4.227 4.293 4.112 4.140 383,075 -0.09(-2.07%)
Oct 13, 2015 4.200 4.283 4.200 4.227 52,646 -0.03(-0.65%)
Oct 12, 2015 4.152 4.291 4.152 4.255 54,776 +0.08(+2.00%)
Oct 09, 2015 4.196 4.231 4.153 4.172 126,765 -0.06(-1.32%)
Oct 08, 2015 4.112 4.231 4.112 4.227 52,782 +0.08(+2.02%)
Oct 07, 2015 4.128 4.156 4.072 4.144 61,598 +0.05(+1.17%)
Oct 06, 2015 4.072 4.140 4.052 4.096 70,258 +0.01(+0.29%)
Oct 05, 2015 4.025 4.088 3.985 4.084 84,644 +0.11(+2.70%)
Oct 02, 2015 3.913 4.104 3.913 3.977 247,420 -0.04(-1.09%)
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.