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

Stellus Capital Investment Cor (NY: SCM )

13.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2016 4.496 4.496 4.418 4.475 58,435 +0.01(+0.20%)
Jun 29, 2016 4.396 4.466 4.372 4.466 73,594 +0.10(+2.20%)
Jun 28, 2016 4.435 4.448 4.365 4.370 107,136 -0.03(-0.66%)
Jun 27, 2016 4.382 4.429 4.364 4.399 86,963 -0.02(-0.49%)
Jun 24, 2016 4.369 4.459 4.369 4.420 72,506 -0.02(-0.39%)
Jun 23, 2016 4.446 4.468 4.412 4.438 46,249 +0.02(+0.49%)
Jun 22, 2016 4.459 4.485 4.416 4.416 60,229 -0.04(-0.97%)
Jun 21, 2016 4.438 4.459 4.425 4.459 51,449 +0.03(+0.58%)
Jun 20, 2016 4.321 4.455 4.321 4.433 172,597 +0.13(+3.01%)
Jun 17, 2016 4.278 4.304 4.243 4.304 80,271 +0.03(+0.71%)
Jun 16, 2016 4.295 4.295 4.243 4.274 96,329 +0.02(+0.41%)
Jun 15, 2016 4.304 4.308 4.239 4.256 138,901 -0.01(-0.20%)
Jun 14, 2016 4.282 4.287 4.248 4.265 152,389 -0.02(-0.40%)
Jun 13, 2016 4.278 4.306 4.230 4.282 98,254 -0.02(-0.40%)
Jun 10, 2016 4.252 4.317 4.222 4.300 99,456 +0.05(+1.12%)
Jun 09, 2016 4.243 4.287 4.213 4.252 125,893 -0.00(-0.10%)
Jun 08, 2016 4.269 4.300 4.213 4.256 79,738 -0.01(-0.30%)
Jun 07, 2016 4.243 4.312 4.191 4.269 106,597 +0.03(+0.61%)
Jun 06, 2016 4.256 4.263 4.157 4.243 208,303 -0.01(-0.20%)
Jun 03, 2016 4.278 4.308 4.183 4.252 193,522 -0.04(-0.91%)
Jun 02, 2016 4.300 4.347 4.278 4.291 110,916 -0.02(-0.50%)
Jun 01, 2016 4.321 4.360 4.300 4.312 62,576 -0.01(-0.20%)
May 31, 2016 4.347 4.382 4.321 4.321 67,899 -0.02(-0.50%)
May 27, 2016 4.351 4.343 4.343 4.343 38,878 -0.02(-0.40%)
May 26, 2016 4.343 4.399 4.343 4.360 77,672 -0.02(-0.46%)
May 25, 2016 4.337 4.393 4.320 4.380 105,222 +0.04(+0.89%)
May 24, 2016 4.342 4.424 4.342 4.342 84,945 +0.00(+0.00%)
May 23, 2016 4.363 4.402 4.322 4.342 53,592 -0.01(-0.20%)
May 20, 2016 4.273 4.359 4.239 4.350 121,094 +0.09(+2.21%)
May 19, 2016 4.525 4.525 4.243 4.256 304,220 -0.24(-5.32%)
May 18, 2016 4.538 4.585 4.487 4.496 58,614 -0.03(-0.66%)
May 17, 2016 4.496 4.572 4.496 4.525 68,136 +0.06(+1.24%)
May 16, 2016 4.384 4.487 4.382 4.470 79,401 +0.13(+2.95%)
May 13, 2016 4.380 4.384 4.288 4.342 52,181 +0.07(+1.60%)
May 12, 2016 4.513 4.517 4.252 4.273 364,410 -0.20(-4.49%)
May 11, 2016 4.342 4.637 4.342 4.474 160,696 +0.16(+3.66%)
May 10, 2016 4.286 4.359 4.261 4.316 87,669 +0.06(+1.30%)
May 09, 2016 4.265 4.303 4.252 4.261 88,064 -0.02(-0.50%)
May 06, 2016 4.231 4.342 4.179 4.282 166,483 +0.05(+1.11%)
May 05, 2016 4.239 4.320 4.231 4.235 90,982 -0.02(-0.40%)
May 04, 2016 4.196 4.269 4.196 4.252 143,543 +0.02(+0.40%)
May 03, 2016 4.295 4.337 4.209 4.235 132,044 -0.10(-2.36%)
May 02, 2016 4.402 4.431 4.316 4.337 61,392 -0.07(-1.65%)
Apr 29, 2016 4.487 4.487 4.402 4.410 64,251 -0.07(-1.53%)
Apr 28, 2016 4.397 4.487 4.397 4.478 79,548 +0.05(+1.16%)
Apr 27, 2016 4.406 4.453 4.406 4.427 49,677 +0.01(+0.23%)
Apr 26, 2016 4.396 4.451 4.375 4.417 111,154 +0.04(+0.87%)
Apr 25, 2016 4.362 4.388 4.362 4.379 62,999 +0.02(+0.48%)
Apr 22, 2016 4.295 4.388 4.295 4.358 64,187 +0.04(+0.88%)
Apr 21, 2016 4.307 4.328 4.295 4.320 94,456 +0.03(+0.59%)
Apr 20, 2016 4.257 4.330 4.257 4.295 111,774 +0.03(+0.79%)
Apr 19, 2016 4.261 4.328 4.252 4.261 50,600 +0.03(+0.80%)
Apr 18, 2016 4.269 4.307 4.227 4.227 57,821 -0.01(-0.30%)
Apr 15, 2016 4.295 4.345 4.227 4.240 108,213 -0.07(-1.67%)
Apr 14, 2016 4.328 4.375 4.312 4.312 48,126 -0.03(-0.78%)
Apr 13, 2016 4.354 4.375 4.320 4.345 55,348 +0.00(+0.10%)
Apr 12, 2016 4.358 4.375 4.316 4.341 93,853 +0.01(+0.20%)
Apr 11, 2016 4.358 4.367 4.316 4.333 70,200 -0.02(-0.49%)
Apr 08, 2016 4.286 4.358 4.286 4.354 72,365 +0.07(+1.58%)
Apr 07, 2016 4.286 4.324 4.274 4.286 43,132 +0.00(+0.00%)
Apr 06, 2016 4.278 4.312 4.269 4.286 41,376 +0.01(+0.20%)
Apr 05, 2016 4.295 4.324 4.269 4.278 61,199 -0.02(-0.49%)
Apr 04, 2016 4.295 4.333 4.295 4.299 27,492 -0.01(-0.29%)
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.