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

Stellus Capital Investment Cor (NY: SCM )

14.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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%)
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.