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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 6.778 6.808 6.703 6.808 232,276 +0.05(+0.73%)
Jun 29, 2017 6.753 6.800 6.684 6.758 155,502 -0.02(-0.29%)
Jun 28, 2017 6.847 6.847 6.693 6.778 117,153 -0.05(-0.70%)
Jun 27, 2017 6.821 6.895 6.810 6.826 190,098 +0.00(+0.07%)
Jun 26, 2017 6.644 6.855 6.644 6.821 221,618 +0.18(+2.67%)
Jun 23, 2017 6.560 6.698 6.540 6.644 233,506 +0.12(+1.81%)
Jun 22, 2017 6.555 6.599 6.501 6.525 232,605 -0.02(-0.38%)
Jun 21, 2017 6.506 6.634 6.476 6.550 188,112 +0.01(+0.15%)
Jun 20, 2017 6.629 6.676 6.476 6.540 389,763 -0.09(-1.41%)
Jun 19, 2017 6.732 6.786 6.634 6.634 260,500 -0.09(-1.39%)
Jun 16, 2017 6.668 6.727 6.653 6.727 125,753 +0.09(+1.41%)
Jun 15, 2017 6.649 6.698 6.565 6.634 170,029 -0.02(-0.30%)
Jun 14, 2017 6.525 6.698 6.525 6.653 229,982 +0.11(+1.66%)
Jun 13, 2017 6.639 6.649 6.535 6.545 484,435 -0.13(-1.92%)
Jun 12, 2017 6.614 6.703 6.609 6.673 246,425 +0.05(+0.82%)
Jun 09, 2017 6.742 6.774 6.609 6.619 462,946 -0.12(-1.83%)
Jun 08, 2017 6.831 6.855 6.737 6.742 268,005 -0.09(-1.30%)
Jun 07, 2017 6.786 6.870 6.747 6.831 202,596 +0.04(+0.65%)
Jun 06, 2017 6.895 6.900 6.757 6.786 222,197 -0.12(-1.71%)
Jun 05, 2017 6.910 6.929 6.875 6.905 218,213 -0.02(-0.28%)
Jun 02, 2017 6.974 7.010 6.895 6.924 176,220 -0.12(-1.68%)
Jun 01, 2017 7.003 7.057 6.987 7.043 163,683 +0.07(+1.06%)
May 31, 2017 6.900 7.050 6.895 6.969 293,922 +0.06(+0.86%)
May 30, 2017 6.910 6.944 6.880 6.910 185,040 -0.01(-0.21%)
May 26, 2017 7.023 7.043 6.900 6.924 184,468 -0.06(-0.89%)
May 25, 2017 6.992 7.043 6.972 6.987 123,434 -0.00(-0.07%)
May 24, 2017 7.040 7.070 6.967 6.992 134,476 -0.01(-0.21%)
May 23, 2017 7.040 7.075 6.972 7.006 228,021 -0.01(-0.14%)
May 22, 2017 6.870 7.045 6.855 7.016 224,401 +0.15(+2.13%)
May 19, 2017 6.987 6.987 6.769 6.870 247,834 -0.12(-1.68%)
May 18, 2017 6.889 7.011 6.867 6.987 160,043 +0.09(+1.35%)
May 17, 2017 6.884 7.036 6.782 6.894 184,234 -0.03(-0.42%)
May 16, 2017 7.036 7.050 6.899 6.923 199,361 -0.09(-1.32%)
May 15, 2017 6.957 7.070 6.953 7.016 251,207 +0.06(+0.91%)
May 12, 2017 6.816 6.962 6.792 6.953 319,480 +0.19(+2.74%)
May 11, 2017 6.596 6.772 6.591 6.767 126,661 +0.15(+2.29%)
May 10, 2017 6.767 6.791 6.596 6.615 283,817 -0.14(-2.10%)
May 09, 2017 6.694 6.826 6.620 6.757 255,405 +0.08(+1.17%)
May 08, 2017 6.747 6.893 6.645 6.679 347,421 -0.17(-2.50%)
May 05, 2017 6.757 6.906 5.990 6.850 1,185,393 -0.05(-0.71%)
May 04, 2017 7.084 7.084 6.865 6.899 316,360 -0.19(-2.62%)
May 03, 2017 7.055 7.084 7.001 7.084 180,531 +0.02(+0.35%)
May 02, 2017 7.026 7.075 7.026 7.060 242,854 +0.04(+0.63%)
May 01, 2017 7.070 7.070 6.994 7.016 193,874 +0.00(+0.00%)
Apr 28, 2017 7.006 7.038 6.913 7.016 197,093 +0.01(+0.14%)
Apr 27, 2017 6.962 7.016 6.918 7.006 161,333 +0.03(+0.42%)
Apr 26, 2017 6.967 7.016 6.909 6.977 231,806 +0.06(+0.80%)
Apr 25, 2017 6.897 6.956 6.868 6.922 216,821 +0.04(+0.56%)
Apr 24, 2017 6.873 6.897 6.854 6.883 188,117 +0.03(+0.42%)
Apr 21, 2017 6.854 6.859 6.830 6.854 169,145 +0.02(+0.35%)
Apr 20, 2017 6.849 6.859 6.737 6.830 352,104 -0.00(-0.07%)
Apr 19, 2017 6.863 6.873 6.834 6.834 122,597 -0.01(-0.14%)
Apr 18, 2017 6.834 6.878 6.791 6.844 199,047 +0.03(+0.50%)
Apr 17, 2017 6.868 6.883 6.786 6.810 280,531 -0.04(-0.64%)
Apr 13, 2017 6.868 6.883 6.834 6.854 185,202 -0.01(-0.21%)
Apr 12, 2017 6.859 6.931 6.828 6.868 179,361 +0.00(+0.07%)
Apr 11, 2017 6.810 6.902 6.786 6.863 279,815 +0.07(+1.00%)
Apr 10, 2017 6.834 6.900 6.786 6.796 399,644 +0.09(+1.30%)
Apr 07, 2017 6.776 6.805 6.679 6.708 324,576 -0.08(-1.14%)
Apr 06, 2017 6.839 6.839 6.742 6.786 304,614 -0.05(-0.71%)
Apr 05, 2017 6.786 6.859 6.737 6.834 1,900,080 -0.14(-2.02%)
Apr 04, 2017 7.101 7.101 6.956 6.975 112,620 -0.08(-1.10%)
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.