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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2013 4.651 4.747 4.623 4.747 171,646 +0.09(+2.00%)
Apr 29, 2013 4.654 4.704 4.605 4.654 124,691 +0.03(+0.67%)
Apr 26, 2013 4.620 4.723 4.599 4.623 146,570 +0.01(+0.13%)
Apr 25, 2013 4.599 4.623 4.589 4.617 113,837 +0.02(+0.40%)
Apr 24, 2013 4.620 4.620 4.546 4.599 132,074 -0.01(-0.27%)
Apr 23, 2013 4.577 4.626 4.499 4.611 208,469 +0.02(+0.54%)
Apr 22, 2013 4.478 4.599 4.478 4.586 86,105 +0.11(+2.50%)
Apr 19, 2013 4.443 4.512 4.403 4.474 178,247 +0.04(+0.91%)
Apr 18, 2013 4.453 4.453 4.375 4.434 127,298 -0.03(-0.63%)
Apr 17, 2013 4.540 4.540 4.450 4.462 175,385 -0.09(-2.04%)
Apr 16, 2013 4.515 4.558 4.509 4.555 212,324 +0.08(+1.80%)
Apr 15, 2013 4.574 4.580 4.471 4.474 205,891 -0.11(-2.30%)
Apr 12, 2013 4.564 4.589 4.537 4.580 142,484 +0.01(+0.14%)
Apr 11, 2013 4.592 4.602 4.549 4.574 121,955 -0.03(-0.61%)
Apr 10, 2013 4.574 4.605 4.558 4.602 153,322 +0.02(+0.54%)
Apr 09, 2013 4.611 4.651 4.568 4.577 124,050 -0.02(-0.41%)
Apr 08, 2013 4.602 4.605 4.564 4.595 41,386 +0.01(+0.27%)
Apr 05, 2013 4.546 4.602 4.546 4.583 100,994 -0.01(-0.14%)
Apr 04, 2013 4.568 4.599 4.543 4.589 160,776 +0.02(+0.48%)
Apr 03, 2013 4.648 4.661 4.564 4.568 143,921 -0.08(-1.80%)
Apr 02, 2013 4.626 4.695 4.614 4.651 82,785 +0.02(+0.47%)
Apr 01, 2013 4.599 4.630 4.578 4.630 103,095 +0.03(+0.67%)
Mar 28, 2013 4.586 4.654 4.555 4.599 330,602 +0.04(+0.88%)
Mar 27, 2013 4.592 4.623 4.546 4.558 375,063 -0.09(-1.94%)
Mar 26, 2013 4.710 4.716 4.623 4.648 241,764 -0.04(-0.79%)
Mar 25, 2013 5.554 4.794 4.626 4.685 165,323 +0.04(+0.87%)
Mar 22, 2013 4.602 4.654 4.602 4.645 79,698 +0.04(+0.94%)
Mar 21, 2013 4.639 4.639 4.561 4.602 193,223 -0.01(-0.13%)
Mar 20, 2013 4.617 4.757 4.577 4.608 191,579 -0.00(-0.07%)
Mar 19, 2013 4.645 4.679 4.595 4.611 233,823 -0.15(-3.07%)
Mar 18, 2013 4.741 4.775 4.735 4.757 138,117 +0.01(+0.26%)
Mar 15, 2013 4.769 4.781 4.701 4.744 199,104 -0.04(-0.91%)
Mar 14, 2013 4.695 4.794 4.692 4.788 326,383 +0.10(+2.19%)
Mar 13, 2013 4.704 4.738 4.673 4.685 192,588 -0.02(-0.40%)
Mar 12, 2013 4.741 4.763 4.658 4.704 181,853 -0.04(-0.92%)
Mar 11, 2013 4.732 4.791 4.695 4.747 118,181 +0.02(+0.46%)
Mar 08, 2013 4.744 4.779 4.704 4.726 147,679 -0.02(-0.33%)
Mar 07, 2013 4.630 4.760 4.630 4.741 308,865 +0.07(+1.53%)
Mar 06, 2013 4.689 4.701 4.645 4.670 176,951 -0.02(-0.46%)
Mar 05, 2013 4.732 4.779 4.685 4.692 235,283 -0.07(-1.43%)
Mar 04, 2013 4.670 4.775 4.633 4.760 179,130 +0.07(+1.39%)
Mar 01, 2013 4.695 4.723 4.661 4.695 177,306 -0.04(-0.79%)
Feb 28, 2013 4.636 4.735 4.611 4.732 394,203 +0.11(+2.35%)
Feb 27, 2013 4.617 4.654 4.602 4.623 131,330 +0.01(+0.13%)
Feb 26, 2013 4.611 4.639 4.586 4.617 121,162 -0.02(-0.47%)
Feb 22, 2013 4.589 4.645 4.589 4.639 174,466 +0.06(+1.22%)
Feb 21, 2013 4.611 4.611 4.577 4.583 150,763 -0.02(-0.54%)
Feb 20, 2013 4.689 4.692 4.608 4.608 142,210 -0.07(-1.53%)
Feb 19, 2013 4.651 4.704 4.639 4.679 104,642 +0.03(+0.67%)
Feb 15, 2013 4.592 4.654 4.577 4.648 327,502 +0.07(+1.49%)
Feb 14, 2013 4.599 4.623 4.564 4.580 220,664 -0.02(-0.34%)
Feb 13, 2013 4.617 4.630 4.580 4.595 177,502 -0.02(-0.47%)
Feb 12, 2013 4.586 4.620 4.580 4.617 112,822 +0.00(+0.00%)
Feb 11, 2013 4.611 4.623 4.580 4.617 91,877 +0.01(+0.20%)
Feb 08, 2013 4.568 4.654 4.555 4.608 207,877 +0.03(+0.68%)
Feb 07, 2013 4.592 4.626 4.561 4.577 243,762 -0.05(-1.01%)
Feb 06, 2013 4.633 4.633 4.592 4.623 217,016 -0.01(-0.20%)
Feb 04, 2013 4.639 4.654 4.571 4.633 173,383 -0.01(-0.13%)
Feb 01, 2013 4.670 4.670 4.580 4.639 184,389 -0.09(-1.90%)
Jan 31, 2013 4.568 4.794 4.530 4.729 583,875 +0.14(+3.04%)
Jan 30, 2013 4.599 4.627 4.580 4.589 209,307 -0.03(-0.60%)
Jan 29, 2013 4.642 4.648 4.561 4.617 182,075 -0.01(-0.27%)
Jan 28, 2013 4.623 4.654 4.592 4.630 199,072 +0.02(+0.34%)
Jan 25, 2013 4.546 4.614 4.546 4.614 122,080 +0.05(+1.16%)
Jan 24, 2013 4.583 4.598 4.540 4.561 229,427 -0.02(-0.34%)
Jan 23, 2013 4.555 4.592 4.533 4.577 293,763 +0.03(+0.68%)
Jan 22, 2013 4.589 4.589 4.502 4.546 150,715 -0.03(-0.61%)
Jan 18, 2013 4.546 4.577 4.499 4.574 244,893 +0.02(+0.41%)
Jan 17, 2013 4.577 4.595 4.502 4.555 295,677 -0.01(-0.27%)
Jan 16, 2013 4.530 4.660 4.530 4.568 309,699 +0.04(+0.89%)
Jan 15, 2013 4.499 4.670 4.428 4.527 573,971 +0.02(+0.55%)
Jan 14, 2013 4.580 4.592 4.415 4.502 362,046 -0.08(-1.69%)
Jan 11, 2013 4.633 4.664 4.574 4.580 131,723 -0.08(-1.67%)
Jan 10, 2013 4.602 4.670 4.602 4.658 244,284 +0.07(+1.56%)
Jan 09, 2013 4.701 4.722 4.481 4.586 633,711 -0.16(-3.46%)
Jan 08, 2013 4.763 4.763 4.654 4.751 520,528 -0.17(-3.53%)
Jan 07, 2013 4.856 4.927 4.751 4.924 178,398 -0.02(-0.44%)
Jan 04, 2013 4.971 4.980 4.890 4.946 116,879 -0.00(-0.06%)
Jan 03, 2013 5.073 5.179 4.918 4.949 195,053 -0.24(-4.66%)
Jan 02, 2013 5.042 5.269 4.884 5.191 793,054 +0.11(+2.14%)
Dec 31, 2012 4.803 5.083 4.732 5.083 366,010 +0.28(+5.88%)
Dec 28, 2012 4.747 4.903 4.747 4.800 200,010 +0.04(+0.78%)
Dec 27, 2012 4.738 4.856 4.732 4.763 149,010 +0.02(+0.39%)
Dec 26, 2012 4.918 4.934 4.732 4.744 157,009 -0.22(-4.38%)
Dec 24, 2012 5.033 5.052 4.862 4.962 169,922 -0.08(-1.60%)
Dec 21, 2012 4.726 5.650 4.654 5.042 2,235,015 +0.25(+5.18%)
Dec 20, 2012 4.794 4.794 4.732 4.794 267,804 -0.02(-0.32%)
Dec 19, 2012 4.747 4.810 4.747 4.810 241,316 +0.00(+0.06%)
Dec 18, 2012 4.713 4.837 4.713 4.806 285,032 +0.10(+2.04%)
Dec 17, 2012 4.670 4.747 4.670 4.710 72,212 +0.04(+0.86%)
Dec 14, 2012 4.747 4.747 4.661 4.670 131,336 -0.07(-1.51%)
Dec 13, 2012 4.735 4.757 4.372 4.741 133,963 +0.01(+0.13%)
Dec 12, 2012 4.654 4.747 4.654 4.735 83,888 +0.06(+1.19%)
Dec 11, 2012 4.664 4.685 4.654 4.679 147,273 +0.02(+0.53%)
Dec 10, 2012 4.689 4.723 4.654 4.654 154,737 -0.02(-0.53%)
Dec 07, 2012 4.670 4.685 4.654 4.679 207,947 -0.02(-0.33%)
Dec 06, 2012 4.701 4.732 4.682 4.695 297,073 -0.06(-1.18%)
Dec 05, 2012 4.751 4.788 4.716 4.751 327,051 +0.00(+0.00%)
Dec 04, 2012 4.775 4.779 4.732 4.751 271,822 -0.00(-0.07%)
Nov 30, 2012 4.744 4.754 4.720 4.754 241,287 +0.02(+0.39%)
Nov 29, 2012 4.726 4.772 4.701 4.735 103,369 +0.02(+0.39%)
Nov 28, 2012 4.732 4.738 4.704 4.716 90,075 -0.02(-0.33%)
Nov 27, 2012 4.707 4.732 4.698 4.732 90,617 +0.03(+0.66%)
Nov 26, 2012 4.741 4.890 4.673 4.701 91,928 -0.03(-0.59%)
Nov 23, 2012 4.707 4.732 4.707 4.729 17,241 +0.02(+0.53%)
Nov 21, 2012 4.763 4.772 4.658 4.704 237,197 -0.01(-0.13%)
Nov 20, 2012 4.810 4.810 4.710 4.710 296,944 -0.07(-1.43%)
Nov 19, 2012 4.713 4.797 4.671 4.779 285,406 +0.09(+1.99%)
Nov 16, 2012 4.682 4.689 4.654 4.685 303,441 +0.01(+0.27%)
Nov 15, 2012 4.701 4.710 4.654 4.673 629,257 -0.01(-0.26%)
Nov 14, 2012 4.726 4.726 4.685 4.685 227,493 -0.04(-0.79%)
Nov 13, 2012 4.747 4.747 4.685 4.723 173,889 -0.01(-0.13%)
Nov 12, 2012 4.779 4.810 4.707 4.729 129,973 +0.02(+0.46%)
Nov 09, 2012 4.682 4.732 4.677 4.707 150,824 +0.03(+0.60%)
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.