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

Stellus Capital Investment Cor (NY: SCM )

13.80 -0.07 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 28, 2017 6.874 6.905 6.783 6.883 200,893 +0.01(+0.14%)
Apr 27, 2017 6.831 6.883 6.788 6.874 164,443 +0.03(+0.42%)
Apr 26, 2017 6.835 6.883 6.778 6.845 236,275 +0.05(+0.80%)
Apr 25, 2017 6.767 6.824 6.738 6.791 221,001 +0.04(+0.56%)
Apr 24, 2017 6.743 6.767 6.724 6.753 191,743 +0.03(+0.42%)
Apr 21, 2017 6.724 6.729 6.700 6.724 172,405 +0.02(+0.35%)
Apr 20, 2017 6.719 6.729 6.610 6.700 358,892 -0.00(-0.07%)
Apr 19, 2017 6.734 6.743 6.705 6.705 124,960 -0.01(-0.14%)
Apr 18, 2017 6.705 6.748 6.662 6.715 202,884 +0.03(+0.50%)
Apr 17, 2017 6.738 6.753 6.658 6.681 285,939 -0.04(-0.64%)
Apr 13, 2017 6.738 6.753 6.705 6.724 188,772 -0.01(-0.21%)
Apr 12, 2017 6.729 6.800 6.698 6.738 182,819 +0.00(+0.07%)
Apr 11, 2017 6.681 6.772 6.658 6.734 285,210 +0.07(+1.00%)
Apr 10, 2017 6.705 6.770 6.658 6.667 407,349 +0.09(+1.30%)
Apr 07, 2017 6.648 6.676 6.553 6.581 330,834 -0.08(-1.14%)
Apr 06, 2017 6.710 6.710 6.615 6.658 310,486 -0.05(-0.71%)
Apr 05, 2017 6.658 6.729 6.610 6.705 1,936,709 -0.14(-2.02%)
Apr 04, 2017 6.967 6.967 6.824 6.843 114,791 -0.08(-1.10%)
Apr 03, 2017 6.976 6.976 6.872 6.919 104,924 +0.00(+0.00%)
Mar 31, 2017 6.848 6.919 6.800 6.919 190,810 +0.08(+1.18%)
Mar 30, 2017 6.786 6.848 6.781 6.838 133,080 +0.07(+0.98%)
Mar 29, 2017 6.691 6.800 6.691 6.772 144,685 +0.07(+1.09%)
Mar 28, 2017 6.704 6.760 6.680 6.699 145,707 +0.01(+0.21%)
Mar 27, 2017 6.793 6.793 6.652 6.685 107,721 -0.10(-1.53%)
Mar 24, 2017 6.704 6.793 6.652 6.788 137,819 +0.09(+1.34%)
Mar 23, 2017 6.689 6.836 6.689 6.699 182,466 +0.00(+0.00%)
Mar 22, 2017 6.675 6.793 6.666 6.699 115,261 -0.05(-0.70%)
Mar 21, 2017 6.864 6.920 6.689 6.746 157,370 -0.08(-1.11%)
Mar 20, 2017 6.921 6.968 6.812 6.821 229,687 -0.05(-0.75%)
Mar 17, 2017 6.770 6.991 6.675 6.873 385,482 +0.13(+1.89%)
Mar 16, 2017 6.699 6.840 6.699 6.746 214,314 +0.05(+0.70%)
Mar 15, 2017 6.652 6.836 6.637 6.699 210,793 +0.08(+1.14%)
Mar 14, 2017 6.590 6.699 6.581 6.623 210,765 +0.06(+0.86%)
Mar 13, 2017 6.468 6.642 6.447 6.567 365,022 +0.21(+3.34%)
Mar 10, 2017 6.227 6.378 6.156 6.354 237,392 +0.18(+2.98%)
Mar 09, 2017 6.557 6.558 5.902 6.170 762,782 -0.39(-5.90%)
Mar 08, 2017 6.576 6.590 6.534 6.557 80,873 +0.00(+0.00%)
Mar 07, 2017 6.543 6.571 6.505 6.557 121,671 -0.01(-0.14%)
Mar 06, 2017 6.534 6.633 6.487 6.567 85,997 -0.01(-0.22%)
Mar 03, 2017 6.623 6.642 6.524 6.581 149,135 -0.03(-0.50%)
Mar 02, 2017 6.637 6.644 6.543 6.614 167,819 -0.02(-0.36%)
Mar 01, 2017 6.581 6.637 6.553 6.637 134,069 +0.07(+1.00%)
Feb 28, 2017 6.600 6.642 6.520 6.571 241,116 -0.04(-0.64%)
Feb 27, 2017 6.666 6.666 6.581 6.614 142,250 -0.03(-0.50%)
Feb 24, 2017 6.647 6.704 6.534 6.647 223,026 -0.01(-0.19%)
Feb 23, 2017 6.711 6.734 6.617 6.660 279,059 +0.01(+0.14%)
Feb 22, 2017 6.669 6.692 6.575 6.650 205,258 +0.01(+0.14%)
Feb 21, 2017 6.552 6.685 6.538 6.641 251,669 +0.10(+1.50%)
Feb 17, 2017 6.543 6.543 6.543 0 -0.01(-0.14%)
Feb 16, 2017 6.538 6.552 6.519 6.552 191,617 +0.02(+0.36%)
Feb 15, 2017 6.528 6.537 6.482 6.528 152,283 +0.00(+0.00%)
Feb 14, 2017 6.458 6.528 6.444 6.528 215,299 +0.05(+0.72%)
Feb 13, 2017 6.528 6.528 6.472 6.482 198,867 -0.00(-0.07%)
Feb 10, 2017 6.514 6.543 6.458 6.486 204,722 -0.02(-0.36%)
Feb 09, 2017 6.458 6.528 6.450 6.510 198,166 +0.03(+0.51%)
Feb 08, 2017 6.552 6.552 6.435 6.477 177,901 -0.04(-0.65%)
Feb 07, 2017 6.500 6.519 6.458 6.519 200,397 +0.04(+0.58%)
Feb 06, 2017 6.383 6.500 6.383 6.482 280,762 +0.10(+1.54%)
Feb 03, 2017 6.341 6.393 6.295 6.383 158,699 +0.08(+1.34%)
Feb 02, 2017 6.173 6.309 6.173 6.299 102,529 +0.08(+1.36%)
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.