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

Stellus Capital Investment Cor (NY: SCM )

14.21 +0.04 (+0.28%)
Streaming Delayed Price Updated: 2:19 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 (%)
Feb 28, 2018 6.166 6.192 6.019 6.019 130,322 -0.12(-1.89%)
Feb 27, 2018 6.198 6.250 6.119 6.135 114,198 -0.09(-1.41%)
Feb 26, 2018 6.181 6.233 6.128 6.222 227,169 +0.09(+1.53%)
Feb 23, 2018 6.181 6.207 6.123 6.128 251,562 -0.02(-0.34%)
Feb 22, 2018 6.170 6.228 6.128 6.149 138,280 +0.01(+0.17%)
Feb 21, 2018 6.191 6.228 6.128 6.139 147,542 -0.05(-0.84%)
Feb 20, 2018 6.222 6.259 6.155 6.191 129,704 -0.06(-1.00%)
Feb 16, 2018 6.254 6.254 6.254 0 +0.09(+1.52%)
Feb 15, 2018 6.238 6.243 6.128 6.160 136,159 -0.04(-0.67%)
Feb 14, 2018 6.207 6.248 6.155 6.201 124,740 -0.02(-0.25%)
Feb 13, 2018 6.275 6.295 6.160 6.217 146,279 -0.04(-0.58%)
Feb 12, 2018 6.024 6.269 5.998 6.254 158,271 +0.26(+4.26%)
Feb 09, 2018 6.024 6.045 5.925 5.998 238,534 +0.01(+0.09%)
Feb 08, 2018 6.108 6.165 5.977 5.993 135,480 -0.09(-1.54%)
Feb 07, 2018 6.029 6.029 6.029 6.087 148,148 +0.05(+0.86%)
Feb 06, 2018 6.102 5.925 6.035 217,889 +0.09(+1.58%)
Feb 05, 2018 6.102 6.115 6.050 5.941 464,686 -0.21(-3.47%)
Feb 02, 2018 6.155 6.233 6.134 6.155 111,242 -0.04(-0.67%)
Feb 01, 2018 6.238 6.280 6.155 6.196 201,142 -0.04(-0.67%)
Jan 31, 2018 6.394 6.441 6.238 6.238 311,295 -0.15(-2.37%)
Jan 30, 2018 6.473 6.473 6.363 6.389 182,841 -0.09(-1.42%)
Jan 29, 2018 6.652 6.667 6.450 6.481 293,735 -0.17(-2.56%)
Jan 26, 2018 6.693 6.709 6.595 6.652 141,142 -0.02(-0.23%)
Jan 25, 2018 6.590 6.719 6.543 6.667 214,743 +0.09(+1.42%)
Jan 24, 2018 6.574 6.634 6.538 6.574 120,083 +0.00(+0.00%)
Jan 23, 2018 6.595 6.626 6.543 6.574 101,248 -0.01(-0.16%)
Jan 22, 2018 6.569 6.629 6.533 6.585 101,286 +0.02(+0.31%)
Jan 19, 2018 6.657 6.678 6.538 6.564 196,169 -0.09(-1.40%)
Jan 18, 2018 6.512 6.678 6.512 6.657 153,028 +0.14(+2.14%)
Jan 17, 2018 6.440 6.551 6.440 6.518 107,557 +0.07(+1.04%)
Jan 16, 2018 6.538 6.616 6.440 6.450 238,053 -0.11(-1.65%)
Jan 12, 2018 6.559 6.559 6.559 0 +0.08(+1.20%)
Jan 11, 2018 6.492 6.590 6.466 6.481 116,331 -0.02(-0.32%)
Jan 10, 2018 6.613 6.492 6.502 155,102 -0.06(-0.94%)
Jan 09, 2018 6.636 6.649 6.528 6.564 122,965 -0.06(-0.86%)
Jan 08, 2018 6.461 6.678 6.461 6.621 246,001 +0.13(+2.07%)
Jan 05, 2018 6.590 6.605 6.363 6.487 385,892 -0.07(-1.03%)
Jan 04, 2018 6.667 6.714 6.554 6.554 300,097 -0.15(-2.24%)
Jan 03, 2018 6.709 6.726 6.595 6.704 214,157 -0.02(-0.23%)
Jan 02, 2018 6.843 6.864 6.698 6.719 288,908 -0.07(-1.07%)
Dec 29, 2017 6.792 6.792 6.792 0 -0.02(-0.23%)
Dec 28, 2017 6.828 6.854 6.745 6.807 264,331 +0.04(+0.56%)
Dec 27, 2017 6.867 6.867 6.759 6.769 189,186 -0.06(-0.83%)
Dec 26, 2017 6.938 6.938 6.820 6.826 207,842 -0.09(-1.26%)
Dec 22, 2017 6.795 6.954 6.738 6.913 250,588 +0.13(+1.89%)
Dec 21, 2017 6.815 6.922 6.738 6.785 224,861 -0.01(-0.15%)
Dec 20, 2017 6.677 6.867 6.672 6.795 215,078 +0.12(+1.77%)
Dec 19, 2017 6.887 6.989 6.662 6.677 407,227 -0.22(-3.19%)
Dec 18, 2017 7.097 7.225 6.887 6.897 474,839 -0.17(-2.46%)
Dec 15, 2017 7.071 7.123 6.915 7.071 2,027,611 -0.01(-0.14%)
Dec 14, 2017 6.805 7.123 6.738 7.082 482,094 +0.28(+4.14%)
Dec 13, 2017 6.687 6.841 6.651 6.800 355,329 +0.12(+1.84%)
Dec 12, 2017 6.600 6.861 6.498 6.677 358,779 +0.06(+0.93%)
Dec 11, 2017 6.375 6.677 6.313 6.615 308,313 +0.21(+3.28%)
Dec 08, 2017 6.441 6.441 6.226 6.405 268,659 +0.00(+0.00%)
Dec 07, 2017 6.375 6.431 6.293 6.405 264,600 +0.01(+0.08%)
Dec 06, 2017 6.441 6.457 6.364 6.400 191,834 -0.05(-0.72%)
Dec 05, 2017 6.472 6.480 6.410 6.446 157,612 -0.02(-0.32%)
Dec 04, 2017 6.544 6.544 6.431 6.467 220,219 -0.05(-0.71%)
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.