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

Stellus Capital Investment Cor (NY: SCM )

13.73 +0.24 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2015 4.447 4.494 4.436 4.436 223,099 +0.02(+0.35%)
Jun 29, 2015 4.603 4.611 4.389 4.420 279,044 -0.19(-4.05%)
Jun 26, 2015 4.688 4.743 4.564 4.607 212,737 -0.01(-0.14%)
Jun 25, 2015 4.621 4.667 4.586 4.613 194,266 +0.03(+0.76%)
Jun 24, 2015 4.598 4.645 4.552 4.579 115,968 -0.03(-0.59%)
Jun 23, 2015 4.575 4.640 4.575 4.606 92,377 +0.05(+1.19%)
Jun 22, 2015 4.613 4.617 4.532 4.552 69,525 -0.03(-0.76%)
Jun 19, 2015 4.606 4.629 4.586 4.586 60,726 -0.04(-0.83%)
Jun 18, 2015 4.671 4.686 4.586 4.625 57,140 +0.00(+0.00%)
Jun 17, 2015 4.602 4.671 4.582 4.625 102,086 +0.03(+0.76%)
Jun 16, 2015 4.640 4.659 4.562 4.590 96,315 -0.04(-0.83%)
Jun 15, 2015 4.640 4.644 4.575 4.629 64,406 +0.02(+0.42%)
Jun 12, 2015 4.609 4.613 4.544 4.609 92,239 +0.02(+0.33%)
Jun 11, 2015 4.625 4.625 4.579 4.594 102,742 -0.02(-0.33%)
Jun 10, 2015 4.694 4.710 4.590 4.609 119,209 -0.03(-0.75%)
Jun 09, 2015 4.632 4.648 4.598 4.644 109,442 +0.01(+0.25%)
Jun 08, 2015 4.663 4.779 4.602 4.632 240,582 -0.02(-0.41%)
Jun 05, 2015 4.679 4.679 4.617 4.652 75,685 +0.00(+0.08%)
Jun 04, 2015 4.710 4.710 4.625 4.648 70,591 -0.07(-1.39%)
Jun 03, 2015 4.702 4.713 4.679 4.713 67,379 +0.02(+0.49%)
Jun 02, 2015 4.683 4.710 4.644 4.690 76,634 +0.03(+0.58%)
Jun 01, 2015 4.690 4.725 4.644 4.663 144,185 -0.02(-0.33%)
May 29, 2015 4.659 4.729 4.659 4.679 66,860 -0.01(-0.16%)
May 28, 2015 4.725 4.725 4.663 4.686 74,670 -0.04(-0.82%)
May 27, 2015 4.702 4.740 4.625 4.725 171,824 +0.01(+0.19%)
May 26, 2015 4.705 4.735 4.705 4.716 59,254 -0.01(-0.16%)
May 22, 2015 4.689 4.724 4.724 4.724 49,232 +0.01(+0.16%)
May 21, 2015 4.712 4.735 4.692 4.716 65,321 +0.01(+0.24%)
May 20, 2015 4.731 4.731 4.678 4.705 65,345 +0.00(+0.00%)
May 19, 2015 4.712 4.720 4.682 4.705 71,784 +0.02(+0.41%)
May 18, 2015 4.712 4.735 4.663 4.685 76,485 +0.01(+0.25%)
May 15, 2015 4.659 4.678 4.647 4.674 45,772 +0.03(+0.74%)
May 14, 2015 4.621 4.655 4.613 4.640 54,587 +0.02(+0.50%)
May 13, 2015 4.670 4.689 4.617 4.617 41,520 -0.04(-0.90%)
May 12, 2015 4.621 4.659 4.590 4.659 56,926 +0.07(+1.50%)
May 11, 2015 4.617 4.636 4.582 4.590 69,318 -0.03(-0.58%)
May 08, 2015 4.678 4.678 4.582 4.617 92,271 -0.07(-1.55%)
May 07, 2015 4.651 4.704 4.640 4.689 40,307 +0.03(+0.66%)
May 06, 2015 4.762 4.762 4.617 4.659 77,478 -0.09(-1.93%)
May 05, 2015 4.773 4.783 4.697 4.750 69,030 -0.04(-0.88%)
May 04, 2015 4.769 4.793 4.758 4.792 91,150 +0.02(+0.48%)
May 01, 2015 4.731 4.781 4.731 4.769 58,591 -0.01(-0.16%)
Apr 30, 2015 4.643 4.777 4.643 4.777 74,183 +0.13(+2.88%)
Apr 29, 2015 4.613 4.682 4.613 4.643 112,718 -0.03(-0.73%)
Apr 28, 2015 4.678 4.708 4.651 4.678 76,708 +0.02(+0.44%)
Apr 27, 2015 4.741 4.779 4.657 4.657 80,592 -0.10(-2.15%)
Apr 24, 2015 4.771 4.786 4.748 4.760 53,421 +0.00(+0.00%)
Apr 23, 2015 4.752 4.760 4.733 4.760 47,564 +0.01(+0.24%)
Apr 22, 2015 4.718 4.748 4.699 4.748 55,612 +0.04(+0.80%)
Apr 21, 2015 4.718 4.729 4.692 4.710 50,884 +0.01(+0.24%)
Apr 20, 2015 4.684 4.726 4.665 4.699 121,221 +0.03(+0.65%)
Apr 17, 2015 4.673 4.688 4.642 4.669 82,128 -0.02(-0.48%)
Apr 16, 2015 4.627 4.692 4.601 4.692 66,742 +0.09(+1.89%)
Apr 15, 2015 4.676 4.676 4.582 4.604 56,918 -0.05(-1.06%)
Apr 14, 2015 4.623 4.676 4.597 4.654 72,079 +0.02(+0.33%)
Apr 13, 2015 4.654 4.673 4.612 4.639 49,219 -0.02(-0.33%)
Apr 10, 2015 4.627 4.656 4.608 4.654 138,512 +0.05(+1.15%)
Apr 09, 2015 4.555 4.601 4.555 4.601 60,972 +0.03(+0.58%)
Apr 08, 2015 4.586 4.593 4.540 4.574 121,544 -0.03(-0.66%)
Apr 07, 2015 4.608 4.627 4.578 4.604 58,869 -0.03(-0.65%)
Apr 06, 2015 4.586 4.639 4.586 4.635 69,512 +0.00(+0.00%)
Apr 02, 2015 4.586 4.635 4.635 4.635 56,825 +0.06(+1.32%)
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.