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

Stellus Capital Investment Cor (NY: SCM )

14.22 +0.05 (+0.39%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 28, 2013 4.718 4.733 4.630 4.718 1,245,216 +0.08(+1.69%)
Jun 26, 2013 4.718 4.718 4.577 4.639 146,819 -0.08(-1.66%)
Jun 25, 2013 4.686 4.718 4.592 4.718 111,936 +0.10(+2.24%)
Jun 24, 2013 4.567 4.639 4.501 4.614 172,636 +0.03(+0.68%)
Jun 21, 2013 4.624 4.705 4.583 4.583 376,449 -0.10(-2.08%)
Jun 20, 2013 4.677 4.702 4.621 4.680 192,360 -0.00(-0.07%)
Jun 19, 2013 4.693 4.702 4.671 4.683 226,137 -0.12(-2.42%)
Jun 18, 2013 4.771 4.812 4.737 4.799 315,168 +0.05(+0.99%)
Jun 17, 2013 4.733 4.774 4.727 4.752 170,103 +0.04(+0.93%)
Jun 14, 2013 4.693 4.724 4.690 4.708 54,036 +0.02(+0.40%)
Jun 13, 2013 4.649 4.702 4.649 4.690 45,924 +0.03(+0.74%)
Jun 12, 2013 4.740 4.740 4.624 4.655 119,065 -0.08(-1.59%)
Jun 11, 2013 4.749 4.755 4.705 4.730 96,304 -0.03(-0.53%)
Jun 10, 2013 4.740 4.774 4.712 4.755 82,893 +0.03(+0.53%)
Jun 07, 2013 4.749 4.749 4.708 4.730 108,854 -0.01(-0.20%)
Jun 06, 2013 4.749 4.762 4.721 4.740 83,040 +0.02(+0.33%)
Jun 05, 2013 4.765 4.780 4.708 4.724 94,224 -0.04(-0.86%)
Jun 04, 2013 4.743 4.765 4.721 4.765 96,521 +0.02(+0.33%)
Jun 03, 2013 4.727 4.749 4.705 4.749 177,999 +0.03(+0.66%)
May 31, 2013 4.749 4.755 4.702 4.718 142,784 -0.04(-0.92%)
May 30, 2013 4.727 4.762 4.727 4.762 76,366 +0.03(+0.66%)
May 29, 2013 4.724 4.743 4.671 4.730 122,871 -0.00(-0.07%)
May 28, 2013 4.730 4.762 4.708 4.733 117,547 +0.02(+0.33%)
May 24, 2013 4.740 4.743 4.702 4.718 85,279 -0.02(-0.46%)
May 23, 2013 4.746 4.749 4.699 4.740 176,917 -0.02(-0.40%)
May 22, 2013 4.733 4.765 4.611 4.759 278,355 +0.01(+0.13%)
May 21, 2013 4.690 4.765 4.684 4.752 158,424 +0.05(+1.07%)
May 20, 2013 4.674 4.702 4.652 4.702 91,060 +0.03(+0.60%)
May 17, 2013 4.708 4.708 4.639 4.674 158,023 -0.03(-0.60%)
May 16, 2013 4.702 4.708 4.674 4.702 93,912 +0.00(+0.07%)
May 15, 2013 4.708 4.708 4.658 4.699 106,069 -0.01(-0.20%)
May 13, 2013 4.733 4.733 4.652 4.708 147,205 -0.04(-0.86%)
May 10, 2013 4.715 4.759 4.636 4.749 146,749 +0.06(+1.20%)
May 09, 2013 4.730 4.730 4.646 4.693 144,812 -0.02(-0.33%)
May 08, 2013 4.696 4.759 4.659 4.708 153,467 -0.02(-0.40%)
May 07, 2013 4.730 4.730 4.693 4.727 93,535 -0.00(-0.07%)
May 06, 2013 4.658 4.730 4.658 4.730 100,761 +0.07(+1.41%)
May 03, 2013 4.639 4.730 4.633 4.664 110,360 +0.03(+0.68%)
May 02, 2013 4.599 4.671 4.599 4.633 107,926 +0.03(+0.75%)
May 01, 2013 4.765 4.765 4.586 4.599 196,134 -0.20(-4.12%)
Apr 30, 2013 4.699 4.796 4.671 4.796 169,906 +0.09(+2.00%)
Apr 29, 2013 4.702 4.752 4.652 4.702 123,426 +0.03(+0.67%)
Apr 26, 2013 4.668 4.771 4.646 4.671 145,084 +0.01(+0.13%)
Apr 25, 2013 4.646 4.671 4.636 4.664 112,682 +0.02(+0.40%)
Apr 24, 2013 4.668 4.668 4.592 4.646 130,735 -0.01(-0.27%)
Apr 23, 2013 4.624 4.674 4.545 4.658 206,355 +0.03(+0.54%)
Apr 22, 2013 4.523 4.646 4.523 4.633 85,232 +0.11(+2.50%)
Apr 19, 2013 4.489 4.558 4.448 4.520 176,439 +0.04(+0.91%)
Apr 18, 2013 4.498 4.498 4.420 4.480 126,007 -0.03(-0.63%)
Apr 17, 2013 4.586 4.586 4.495 4.508 173,606 -0.09(-2.04%)
Apr 16, 2013 4.561 4.605 4.555 4.602 210,171 +0.08(+1.80%)
Apr 15, 2013 4.621 4.627 4.517 4.520 203,803 -0.11(-2.30%)
Apr 12, 2013 4.611 4.636 4.583 4.627 141,039 +0.01(+0.14%)
Apr 11, 2013 4.639 4.649 4.596 4.621 120,718 -0.03(-0.61%)
Apr 10, 2013 4.621 4.652 4.605 4.649 151,767 +0.03(+0.54%)
Apr 09, 2013 4.658 4.699 4.614 4.624 122,791 -0.02(-0.41%)
Apr 08, 2013 4.649 4.652 4.611 4.643 40,966 +0.01(+0.27%)
Apr 05, 2013 4.592 4.649 4.592 4.630 99,970 -0.01(-0.14%)
Apr 04, 2013 4.614 4.646 4.589 4.636 159,145 +0.02(+0.48%)
Apr 03, 2013 4.696 4.708 4.611 4.614 142,461 -0.08(-1.80%)
Apr 02, 2013 4.674 4.743 4.661 4.699 81,946 +0.02(+0.47%)
Apr 01, 2013 4.646 4.677 4.625 4.677 102,050 +0.03(+0.67%)
Mar 28, 2013 4.633 4.702 4.602 4.646 327,249 +0.04(+0.88%)
Mar 27, 2013 4.639 4.671 4.592 4.605 371,259 -0.09(-1.94%)
Mar 26, 2013 4.759 4.765 4.671 4.696 239,312 -0.04(-0.79%)
Mar 25, 2013 5.611 4.843 4.674 4.733 163,647 +0.04(+0.87%)
Mar 22, 2013 4.649 4.702 4.649 4.693 78,890 +0.04(+0.94%)
Mar 21, 2013 4.686 4.686 4.608 4.649 191,263 -0.01(-0.13%)
Mar 20, 2013 4.664 4.806 4.624 4.655 189,636 -0.00(-0.07%)
Mar 19, 2013 4.693 4.727 4.643 4.658 231,451 -0.15(-3.07%)
Mar 18, 2013 4.790 4.824 4.784 4.806 136,716 +0.01(+0.26%)
Mar 15, 2013 4.818 4.830 4.749 4.793 197,085 -0.04(-0.91%)
Mar 14, 2013 4.743 4.843 4.740 4.837 323,073 +0.10(+2.19%)
Mar 13, 2013 4.752 4.787 4.721 4.733 190,635 -0.02(-0.40%)
Mar 12, 2013 4.790 4.812 4.705 4.752 180,008 -0.04(-0.91%)
Mar 11, 2013 4.780 4.840 4.743 4.796 116,982 +0.02(+0.46%)
Mar 08, 2013 4.793 4.827 4.752 4.774 146,181 -0.02(-0.33%)
Mar 07, 2013 4.677 4.809 4.677 4.790 305,732 +0.07(+1.53%)
Mar 06, 2013 4.737 4.749 4.693 4.718 175,156 -0.02(-0.46%)
Mar 05, 2013 4.780 4.827 4.733 4.740 232,897 -0.07(-1.43%)
Mar 04, 2013 4.718 4.824 4.680 4.809 177,313 +0.07(+1.39%)
Mar 01, 2013 4.743 4.771 4.708 4.743 175,507 -0.04(-0.79%)
Feb 28, 2013 4.683 4.784 4.658 4.780 390,205 +0.11(+2.35%)
Feb 27, 2013 4.664 4.702 4.649 4.671 129,998 +0.01(+0.13%)
Feb 26, 2013 4.658 4.686 4.633 4.664 119,933 -0.02(-0.47%)
Feb 22, 2013 4.636 4.693 4.636 4.686 172,697 +0.06(+1.22%)
Feb 21, 2013 4.658 4.658 4.624 4.630 149,234 -0.03(-0.54%)
Feb 20, 2013 4.737 4.740 4.655 4.655 140,767 -0.07(-1.53%)
Feb 19, 2013 4.699 4.752 4.686 4.727 103,581 +0.03(+0.67%)
Feb 15, 2013 4.639 4.702 4.624 4.696 324,180 +0.07(+1.49%)
Feb 14, 2013 4.646 4.671 4.611 4.627 218,426 -0.02(-0.34%)
Feb 13, 2013 4.664 4.677 4.627 4.643 175,702 -0.02(-0.47%)
Feb 12, 2013 4.633 4.668 4.627 4.664 111,677 +0.00(+0.00%)
Feb 11, 2013 4.658 4.671 4.627 4.664 90,945 +0.01(+0.20%)
Feb 08, 2013 4.614 4.702 4.602 4.655 205,768 +0.03(+0.68%)
Feb 07, 2013 4.639 4.674 4.608 4.624 241,290 -0.05(-1.01%)
Feb 06, 2013 4.680 4.680 4.639 4.671 214,815 -0.01(-0.20%)
Feb 04, 2013 4.686 4.702 4.617 4.680 171,625 -0.01(-0.13%)
Feb 01, 2013 4.718 4.718 4.627 4.686 182,519 -0.09(-1.90%)
Jan 31, 2013 4.614 4.843 4.577 4.777 577,953 +0.14(+3.04%)
Jan 30, 2013 4.646 4.674 4.627 4.636 207,185 -0.03(-0.60%)
Jan 29, 2013 4.690 4.696 4.608 4.664 180,229 -0.01(-0.27%)
Jan 28, 2013 4.671 4.702 4.639 4.677 197,053 +0.02(+0.34%)
Jan 25, 2013 4.592 4.661 4.592 4.661 120,842 +0.05(+1.16%)
Jan 24, 2013 4.630 4.645 4.586 4.608 227,100 -0.02(-0.34%)
Jan 23, 2013 4.602 4.639 4.580 4.624 290,783 +0.03(+0.68%)
Jan 22, 2013 4.636 4.636 4.548 4.592 149,186 -0.03(-0.61%)
Jan 18, 2013 4.592 4.624 4.545 4.621 242,409 +0.02(+0.41%)
Jan 17, 2013 4.624 4.643 4.548 4.602 292,678 -0.01(-0.27%)
Jan 16, 2013 4.577 4.708 4.577 4.614 306,558 +0.04(+0.89%)
Jan 15, 2013 4.545 4.718 4.473 4.574 568,150 +0.03(+0.55%)
Jan 14, 2013 4.627 4.639 4.461 4.548 358,375 -0.08(-1.69%)
Jan 11, 2013 4.680 4.712 4.621 4.627 130,387 -0.08(-1.67%)
Jan 10, 2013 4.649 4.718 4.649 4.705 241,806 +0.07(+1.56%)
Jan 09, 2013 4.749 4.770 4.527 4.633 627,284 -0.17(-3.46%)
Jan 08, 2013 4.812 4.812 4.702 4.799 515,249 -0.18(-3.53%)
Jan 07, 2013 4.906 4.978 4.799 4.975 176,589 -0.02(-0.44%)
Jan 04, 2013 5.022 5.031 4.940 4.997 115,694 -0.00(-0.06%)
Jan 03, 2013 5.125 5.232 4.969 5.000 193,075 -0.24(-4.66%)
Jan 02, 2013 5.094 5.323 4.934 5.244 785,011 +0.11(+2.14%)
Dec 31, 2012 4.853 5.135 4.780 5.135 362,298 +0.29(+5.88%)
Dec 28, 2012 4.796 4.953 4.796 4.849 197,981 +0.04(+0.78%)
Dec 27, 2012 4.787 4.906 4.780 4.812 147,499 +0.02(+0.39%)
Dec 26, 2012 4.969 4.984 4.780 4.793 155,416 -0.22(-4.38%)
Dec 24, 2012 5.085 5.103 4.912 5.012 168,199 -0.08(-1.60%)
Dec 21, 2012 4.774 5.708 4.702 5.094 2,212,347 +0.25(+5.18%)
Dec 20, 2012 4.843 4.843 4.780 4.843 265,087 -0.02(-0.32%)
Dec 19, 2012 4.796 4.859 4.796 4.859 238,868 +0.00(+0.06%)
Dec 18, 2012 4.762 4.887 4.762 4.856 282,142 +0.10(+2.04%)
Dec 17, 2012 4.718 4.796 4.718 4.759 71,479 +0.04(+0.86%)
Dec 14, 2012 4.796 4.796 4.708 4.718 130,004 -0.07(-1.51%)
Dec 13, 2012 4.784 4.806 4.417 4.790 132,604 +0.01(+0.13%)
Dec 12, 2012 4.702 4.796 4.702 4.784 83,037 +0.06(+1.19%)
Dec 11, 2012 4.712 4.733 4.702 4.727 145,779 +0.03(+0.53%)
Dec 10, 2012 4.737 4.771 4.702 4.702 153,167 -0.03(-0.53%)
Dec 07, 2012 4.718 4.733 4.702 4.727 205,838 -0.02(-0.33%)
Dec 06, 2012 4.749 4.780 4.730 4.743 294,060 -0.06(-1.18%)
Dec 05, 2012 4.799 4.837 4.765 4.799 323,734 +0.00(+0.00%)
Dec 04, 2012 4.824 4.827 4.780 4.799 269,065 -0.00(-0.07%)
Nov 30, 2012 4.793 4.802 4.768 4.802 238,840 +0.02(+0.39%)
Nov 29, 2012 4.774 4.821 4.749 4.784 102,321 +0.02(+0.39%)
Nov 28, 2012 4.780 4.787 4.752 4.765 89,162 -0.02(-0.33%)
Nov 27, 2012 4.755 4.780 4.746 4.780 89,698 +0.03(+0.66%)
Nov 26, 2012 4.790 4.940 4.721 4.749 90,996 -0.03(-0.59%)
Nov 23, 2012 4.755 4.780 4.755 4.777 17,066 +0.03(+0.53%)
Nov 21, 2012 4.812 4.821 4.705 4.752 234,791 -0.01(-0.13%)
Nov 20, 2012 4.859 4.859 4.759 4.759 293,932 -0.07(-1.43%)
Nov 19, 2012 4.762 4.846 4.719 4.827 282,512 +0.09(+1.99%)
Nov 16, 2012 4.730 4.737 4.702 4.733 300,363 +0.01(+0.27%)
Nov 15, 2012 4.749 4.759 4.702 4.721 622,876 -0.01(-0.26%)
Nov 14, 2012 4.774 4.774 4.733 4.733 225,186 -0.04(-0.79%)
Nov 13, 2012 4.796 4.796 4.733 4.771 172,126 -0.01(-0.13%)
Nov 12, 2012 4.827 4.859 4.755 4.777 128,655 +0.02(+0.46%)
Nov 09, 2012 4.730 4.780 4.725 4.755 149,295 +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.