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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 27, 2015 4.625 4.637 4.479 4.569 281,877 -0.04(-0.89%)
Feb 26, 2015 4.753 4.753 4.592 4.610 120,126 -0.13(-2.69%)
Feb 25, 2015 4.644 4.768 4.644 4.738 104,241 +0.03(+0.58%)
Feb 24, 2015 4.658 4.725 4.658 4.710 77,499 +0.05(+1.12%)
Feb 23, 2015 4.599 4.666 4.599 4.658 81,225 +0.01(+0.32%)
Feb 20, 2015 4.606 4.718 4.577 4.643 73,426 +0.02(+0.48%)
Feb 19, 2015 4.569 4.640 4.551 4.621 87,244 +0.08(+1.72%)
Feb 18, 2015 4.525 4.547 4.499 4.543 88,668 +0.01(+0.25%)
Feb 17, 2015 4.577 4.580 4.517 4.532 95,417 -0.05(-1.05%)
Feb 13, 2015 4.558 4.580 4.580 4.580 90,181 +0.08(+1.82%)
Feb 12, 2015 4.499 4.506 4.439 4.499 210,480 +0.04(+1.00%)
Feb 11, 2015 4.435 4.473 4.435 4.454 66,505 +0.00(+0.00%)
Feb 10, 2015 4.495 4.495 4.443 4.454 69,531 -0.00(-0.08%)
Feb 09, 2015 4.484 4.517 4.435 4.458 134,959 +0.00(+0.00%)
Feb 06, 2015 4.469 4.469 4.432 4.458 121,106 +0.03(+0.59%)
Feb 05, 2015 4.517 4.539 4.417 4.432 155,806 -0.06(-1.40%)
Feb 04, 2015 4.458 4.510 4.443 4.495 45,879 +0.04(+1.00%)
Feb 03, 2015 4.495 4.521 4.439 4.450 92,929 +0.01(+0.25%)
Feb 02, 2015 4.487 4.487 4.413 4.439 75,380 -0.01(-0.25%)
Jan 30, 2015 4.588 4.588 4.432 4.450 128,278 -0.10(-2.12%)
Jan 29, 2015 4.580 4.655 4.547 4.547 87,879 -0.01(-0.14%)
Jan 28, 2015 4.509 4.575 4.490 4.553 106,658 +0.07(+1.48%)
Jan 27, 2015 4.509 4.513 4.454 4.487 87,290 -0.02(-0.49%)
Jan 26, 2015 4.454 4.509 4.435 4.509 78,422 +0.08(+1.74%)
Jan 23, 2015 4.509 4.509 4.417 4.432 87,485 -0.06(-1.23%)
Jan 22, 2015 4.373 4.538 4.369 4.487 120,425 +0.11(+2.52%)
Jan 21, 2015 4.362 4.402 4.343 4.376 162,069 -0.02(-0.42%)
Jan 20, 2015 4.354 4.446 4.354 4.395 53,595 +0.02(+0.50%)
Jan 16, 2015 4.439 4.468 4.365 4.373 85,162 -0.01(-0.25%)
Jan 15, 2015 4.472 4.527 4.376 4.384 60,523 -0.04(-1.00%)
Jan 14, 2015 4.487 4.490 4.387 4.428 125,494 -0.08(-1.72%)
Jan 13, 2015 4.590 4.645 4.465 4.505 56,725 +0.01(+0.16%)
Jan 12, 2015 4.513 4.513 4.445 4.498 46,898 +0.00(+0.08%)
Jan 09, 2015 4.527 4.531 4.443 4.494 81,207 -0.02(-0.49%)
Jan 08, 2015 4.678 4.682 4.439 4.516 140,163 -0.07(-1.52%)
Jan 07, 2015 4.538 4.597 4.538 4.586 74,026 +0.10(+2.13%)
Jan 06, 2015 4.505 4.520 4.468 4.490 61,471 +0.03(+0.66%)
Jan 05, 2015 4.358 4.502 4.351 4.461 127,439 +0.12(+2.71%)
Jan 02, 2015 4.351 4.382 4.340 4.343 90,971 +0.01(+0.17%)
Dec 31, 2014 4.413 4.336 4.336 4.336 256,743 -0.08(-1.75%)
Dec 30, 2014 4.435 4.435 4.347 4.413 324,140 -0.05(-1.15%)
Dec 29, 2014 4.535 4.535 4.421 4.465 210,293 -0.07(-1.60%)
Dec 26, 2014 4.541 4.548 4.515 4.537 51,916 +0.01(+0.24%)
Dec 24, 2014 4.519 4.526 4.526 4.526 75,126 +0.01(+0.16%)
Dec 23, 2014 4.555 4.577 4.493 4.519 125,488 -0.05(-1.04%)
Dec 22, 2014 4.654 4.683 4.497 4.566 124,002 -0.06(-1.26%)
Dec 19, 2014 4.614 4.650 4.588 4.625 88,372 +0.01(+0.24%)
Dec 18, 2014 4.482 4.632 4.435 4.614 143,088 +0.21(+4.72%)
Dec 17, 2014 4.358 4.486 4.340 4.406 148,374 +0.03(+0.58%)
Dec 16, 2014 4.559 4.559 4.358 4.380 199,172 -0.12(-2.60%)
Dec 15, 2014 4.475 4.833 4.439 4.497 217,652 +0.02(+0.49%)
Dec 12, 2014 4.439 4.537 4.439 4.475 153,523 +0.00(+0.00%)
Dec 11, 2014 4.566 4.610 4.435 4.475 142,306 -0.06(-1.37%)
Dec 10, 2014 4.625 4.672 4.515 4.537 148,284 -0.14(-2.96%)
Dec 09, 2014 4.559 4.763 4.548 4.676 166,613 +0.10(+2.23%)
Dec 08, 2014 4.774 4.822 4.559 4.574 189,107 -0.18(-3.76%)
Dec 05, 2014 4.749 4.862 4.694 4.752 179,757 +0.03(+0.54%)
Dec 04, 2014 4.814 4.836 4.727 4.727 112,149 -0.07(-1.52%)
Dec 03, 2014 4.895 4.895 4.796 4.800 175,274 -0.05(-1.13%)
Dec 02, 2014 4.949 4.949 4.854 4.854 74,095 -0.07(-1.33%)
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.