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 28, 2017 6.723 6.766 6.641 6.694 236,691 -0.04(-0.64%)
Feb 27, 2017 6.790 6.790 6.704 6.738 139,639 -0.03(-0.50%)
Feb 24, 2017 6.771 6.829 6.656 6.771 218,933 -0.01(-0.19%)
Feb 23, 2017 6.836 6.860 6.741 6.784 273,937 +0.01(+0.14%)
Feb 22, 2017 6.794 6.817 6.698 6.774 201,491 +0.01(+0.14%)
Feb 21, 2017 6.674 6.810 6.660 6.765 247,051 +0.10(+1.50%)
Feb 17, 2017 6.665 6.665 6.665 0 -0.01(-0.14%)
Feb 16, 2017 6.660 6.674 6.641 6.674 188,100 +0.02(+0.36%)
Feb 15, 2017 6.651 6.660 6.603 6.651 149,488 +0.00(+0.00%)
Feb 14, 2017 6.579 6.651 6.565 6.651 211,348 +0.05(+0.72%)
Feb 13, 2017 6.651 6.651 6.593 6.603 195,217 -0.00(-0.07%)
Feb 10, 2017 6.636 6.665 6.579 6.608 200,965 -0.02(-0.36%)
Feb 09, 2017 6.579 6.651 6.570 6.631 194,529 +0.03(+0.51%)
Feb 08, 2017 6.674 6.674 6.555 6.598 174,636 -0.04(-0.65%)
Feb 07, 2017 6.622 6.641 6.579 6.641 196,719 +0.04(+0.58%)
Feb 06, 2017 6.503 6.622 6.503 6.603 275,609 +0.10(+1.54%)
Feb 03, 2017 6.460 6.512 6.412 6.503 155,787 +0.09(+1.34%)
Feb 02, 2017 6.288 6.426 6.288 6.417 100,648 +0.09(+1.36%)
Feb 01, 2017 6.345 6.431 6.312 6.331 81,654 -0.02(-0.30%)
Jan 31, 2017 6.317 6.407 6.292 6.350 117,271 +0.03(+0.53%)
Jan 30, 2017 6.345 6.364 6.293 6.317 121,512 -0.05(-0.82%)
Jan 27, 2017 6.412 6.412 6.293 6.369 160,918 -0.00(-0.05%)
Jan 26, 2017 6.344 6.382 6.335 6.372 186,716 +0.01(+0.22%)
Jan 25, 2017 6.368 6.382 6.335 6.358 107,316 +0.00(+0.07%)
Jan 24, 2017 6.358 6.382 6.311 6.354 181,601 +0.02(+0.30%)
Jan 23, 2017 6.311 6.382 6.287 6.335 224,958 +0.02(+0.37%)
Jan 20, 2017 6.306 6.354 6.268 6.311 74,094 +0.04(+0.60%)
Jan 19, 2017 6.311 6.335 6.193 6.273 150,192 -0.02(-0.38%)
Jan 18, 2017 6.226 6.358 6.198 6.297 232,389 +0.09(+1.52%)
Jan 17, 2017 6.136 6.202 6.122 6.202 177,696 +0.06(+0.92%)
Jan 13, 2017 6.146 6.146 6.146 0 +0.04(+0.62%)
Jan 12, 2017 6.169 6.193 6.046 6.108 157,124 -0.07(-1.15%)
Jan 11, 2017 6.094 6.193 6.017 6.179 220,166 +0.10(+1.71%)
Jan 10, 2017 5.862 6.089 5.838 6.075 436,280 +0.26(+4.39%)
Jan 09, 2017 5.843 5.862 5.800 5.819 123,088 +0.01(+0.24%)
Jan 06, 2017 5.815 5.834 5.772 5.805 88,449 -0.01(-0.16%)
Jan 05, 2017 5.862 5.876 5.791 5.815 194,532 -0.04(-0.73%)
Jan 04, 2017 5.753 5.862 5.725 5.857 398,707 +0.14(+2.48%)
Jan 03, 2017 5.748 5.772 5.682 5.715 175,968 +0.01(+0.25%)
Dec 30, 2016 5.701 5.701 5.701 0 +0.05(+0.84%)
Dec 29, 2016 5.640 5.692 5.621 5.654 87,336 -0.04(-0.75%)
Dec 28, 2016 5.763 5.767 5.673 5.696 110,244 -0.02(-0.30%)
Dec 27, 2016 5.765 5.765 5.704 5.714 167,593 -0.02(-0.33%)
Dec 23, 2016 5.733 5.733 5.733 0 +0.07(+1.24%)
Dec 22, 2016 5.784 5.784 5.625 5.662 194,816 -0.11(-1.95%)
Dec 21, 2016 5.714 5.971 5.704 5.775 160,863 +0.06(+0.98%)
Dec 20, 2016 5.714 5.758 5.704 5.718 179,326 -0.00(-0.08%)
Dec 19, 2016 5.667 5.784 5.667 5.723 159,774 +0.06(+0.99%)
Dec 16, 2016 5.700 5.714 5.644 5.667 198,079 +0.02(+0.33%)
Dec 15, 2016 5.672 5.737 5.597 5.648 161,939 -0.01(-0.25%)
Dec 14, 2016 5.672 5.784 5.611 5.662 274,350 +0.01(+0.17%)
Dec 13, 2016 5.601 5.676 5.565 5.653 176,260 +0.00(+0.08%)
Dec 12, 2016 5.423 5.672 5.363 5.648 252,464 +0.25(+4.60%)
Dec 09, 2016 5.363 5.428 5.330 5.400 160,359 +0.07(+1.32%)
Dec 08, 2016 5.414 5.451 5.316 5.330 173,533 -0.07(-1.39%)
Dec 07, 2016 5.428 5.453 5.278 5.405 161,497 +0.00(+0.00%)
Dec 06, 2016 5.484 5.486 5.395 5.405 118,460 -0.03(-0.60%)
Dec 05, 2016 5.555 5.555 5.419 5.437 154,577 -0.09(-1.69%)
Dec 02, 2016 5.484 5.554 5.409 5.531 90,378 +0.06(+1.11%)
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.