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

Stellus Capital Investment Cor (NY: SCM )

14.00 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Mar 31, 2017 6.914 6.986 6.866 6.986 188,982 +0.08(+1.18%)
Mar 30, 2017 6.852 6.914 6.847 6.904 131,805 +0.07(+0.98%)
Mar 29, 2017 6.756 6.866 6.756 6.837 143,300 +0.07(+1.09%)
Mar 28, 2017 6.768 6.825 6.745 6.764 144,312 +0.01(+0.21%)
Mar 27, 2017 6.859 6.859 6.716 6.749 106,689 -0.10(-1.53%)
Mar 24, 2017 6.768 6.859 6.716 6.854 136,500 +0.09(+1.34%)
Mar 23, 2017 6.754 6.902 6.754 6.764 180,719 +0.00(+0.00%)
Mar 22, 2017 6.740 6.859 6.730 6.764 114,157 -0.05(-0.70%)
Mar 21, 2017 6.930 6.987 6.754 6.811 155,863 -0.08(-1.11%)
Mar 20, 2017 6.987 7.035 6.878 6.887 227,487 -0.05(-0.75%)
Mar 17, 2017 6.835 7.059 6.740 6.940 381,791 +0.13(+1.89%)
Mar 16, 2017 6.764 6.906 6.764 6.811 212,262 +0.05(+0.70%)
Mar 15, 2017 6.716 6.902 6.702 6.764 208,774 +0.08(+1.14%)
Mar 14, 2017 6.654 6.764 6.644 6.687 208,747 +0.06(+0.86%)
Mar 13, 2017 6.530 6.706 6.510 6.630 361,527 +0.21(+3.34%)
Mar 10, 2017 6.287 6.440 6.216 6.416 235,119 +0.19(+2.98%)
Mar 09, 2017 6.621 6.621 5.959 6.230 755,478 -0.39(-5.90%)
Mar 08, 2017 6.640 6.654 6.597 6.621 80,099 +0.00(+0.00%)
Mar 07, 2017 6.606 6.635 6.568 6.621 120,506 -0.01(-0.14%)
Mar 06, 2017 6.597 6.697 6.549 6.630 85,173 -0.01(-0.22%)
Mar 03, 2017 6.687 6.706 6.587 6.644 147,707 -0.03(-0.50%)
Mar 02, 2017 6.702 6.708 6.606 6.678 166,211 -0.02(-0.36%)
Mar 01, 2017 6.644 6.702 6.616 6.702 132,786 +0.07(+1.01%)
Feb 28, 2017 6.664 6.706 6.583 6.635 238,807 -0.04(-0.64%)
Feb 27, 2017 6.730 6.730 6.644 6.678 140,887 -0.03(-0.50%)
Feb 24, 2017 6.711 6.768 6.597 6.711 220,890 -0.01(-0.19%)
Feb 23, 2017 6.776 6.799 6.681 6.724 276,386 +0.01(+0.14%)
Feb 22, 2017 6.733 6.757 6.639 6.714 203,292 +0.01(+0.14%)
Feb 21, 2017 6.615 6.750 6.601 6.705 249,259 +0.10(+1.50%)
Feb 17, 2017 6.606 6.606 6.606 0 -0.01(-0.14%)
Feb 16, 2017 6.601 6.615 6.582 6.615 189,782 +0.02(+0.36%)
Feb 15, 2017 6.592 6.601 6.544 6.592 150,824 +0.00(+0.00%)
Feb 14, 2017 6.521 6.592 6.507 6.592 213,237 +0.05(+0.72%)
Feb 13, 2017 6.592 6.592 6.535 6.544 196,963 -0.00(-0.07%)
Feb 10, 2017 6.577 6.606 6.521 6.549 202,761 -0.02(-0.36%)
Feb 09, 2017 6.521 6.592 6.512 6.573 196,268 +0.03(+0.51%)
Feb 08, 2017 6.615 6.615 6.497 6.540 176,197 -0.04(-0.65%)
Feb 07, 2017 6.563 6.582 6.521 6.582 198,478 +0.04(+0.58%)
Feb 06, 2017 6.445 6.563 6.445 6.544 278,073 +0.10(+1.54%)
Feb 03, 2017 6.403 6.455 6.355 6.445 157,180 +0.09(+1.34%)
Feb 02, 2017 6.232 6.370 6.232 6.360 101,548 +0.09(+1.36%)
Feb 01, 2017 6.289 6.374 6.256 6.275 82,384 -0.02(-0.30%)
Jan 31, 2017 6.261 6.351 6.236 6.294 118,320 +0.03(+0.53%)
Jan 30, 2017 6.289 6.308 6.237 6.261 122,599 -0.05(-0.82%)
Jan 27, 2017 6.355 6.355 6.237 6.313 162,356 -0.00(-0.05%)
Jan 26, 2017 6.288 6.325 6.278 6.316 188,385 +0.01(+0.22%)
Jan 25, 2017 6.311 6.325 6.278 6.302 108,275 +0.00(+0.07%)
Jan 24, 2017 6.302 6.325 6.255 6.297 183,225 +0.02(+0.30%)
Jan 23, 2017 6.255 6.325 6.232 6.278 226,969 +0.02(+0.37%)
Jan 20, 2017 6.250 6.297 6.213 6.255 74,757 +0.04(+0.60%)
Jan 19, 2017 6.255 6.278 6.138 6.218 151,535 -0.02(-0.38%)
Jan 18, 2017 6.171 6.302 6.143 6.241 234,466 +0.09(+1.52%)
Jan 17, 2017 6.082 6.147 6.068 6.147 179,285 +0.06(+0.92%)
Jan 13, 2017 6.091 6.091 6.091 0 +0.04(+0.62%)
Jan 12, 2017 6.114 6.138 5.993 6.054 158,529 -0.07(-1.15%)
Jan 11, 2017 6.040 6.138 5.964 6.124 222,135 +0.10(+1.71%)
Jan 10, 2017 5.810 6.035 5.787 6.021 440,181 +0.25(+4.39%)
Jan 09, 2017 5.791 5.810 5.749 5.768 124,189 +0.01(+0.24%)
Jan 06, 2017 5.763 5.782 5.721 5.754 89,240 -0.01(-0.16%)
Jan 05, 2017 5.810 5.824 5.740 5.763 196,272 -0.04(-0.73%)
Jan 04, 2017 5.702 5.810 5.674 5.805 402,272 +0.14(+2.48%)
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.