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

Stellus Capital Investment Cor (NY: SCM )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 29, 2016 4.879 4.910 4.861 4.910 103,898 +0.01(+0.27%)
Jul 28, 2016 4.919 4.950 4.861 4.897 74,823 -0.01(-0.18%)
Jul 27, 2016 4.941 5.017 4.897 4.906 116,589 -0.02(-0.33%)
Jul 26, 2016 4.922 5.024 4.918 4.922 286,457 -0.01(-0.18%)
Jul 25, 2016 4.940 4.949 4.900 4.931 164,158 +0.01(+0.18%)
Jul 22, 2016 4.878 4.935 4.865 4.922 57,804 +0.04(+0.91%)
Jul 21, 2016 4.909 4.940 4.865 4.878 72,683 -0.00(-0.09%)
Jul 20, 2016 4.869 4.900 4.865 4.882 76,581 +0.01(+0.27%)
Jul 19, 2016 4.856 4.900 4.852 4.869 105,805 +0.00(+0.00%)
Jul 18, 2016 4.843 4.882 4.803 4.869 168,845 +0.05(+1.01%)
Jul 15, 2016 4.781 4.821 4.768 4.821 117,319 +0.04(+0.92%)
Jul 14, 2016 4.790 4.820 4.754 4.777 234,232 -0.04(-0.73%)
Jul 13, 2016 4.719 4.865 4.719 4.812 235,301 +0.04(+0.93%)
Jul 12, 2016 4.706 4.768 4.688 4.768 93,124 +0.08(+1.69%)
Jul 11, 2016 4.679 4.693 4.657 4.688 101,118 +0.00(+0.09%)
Jul 08, 2016 4.675 4.706 4.613 4.684 107,724 +0.07(+1.53%)
Jul 07, 2016 4.604 4.631 4.591 4.613 80,536 +0.00(+0.10%)
Jul 06, 2016 4.591 4.653 4.573 4.609 79,055 -0.02(-0.38%)
Jul 05, 2016 4.560 4.635 4.547 4.626 98,676 +0.06(+1.26%)
Jul 01, 2016 4.547 4.569 4.569 4.569 106,014 +0.05(+1.07%)
Jun 30, 2016 4.543 4.543 4.463 4.520 57,843 +0.01(+0.20%)
Jun 29, 2016 4.441 4.512 4.417 4.512 72,848 +0.10(+2.20%)
Jun 28, 2016 4.481 4.494 4.410 4.415 106,050 -0.03(-0.66%)
Jun 27, 2016 4.426 4.475 4.409 4.444 86,081 -0.02(-0.49%)
Jun 24, 2016 4.413 4.505 4.413 4.466 71,771 -0.02(-0.39%)
Jun 23, 2016 4.492 4.514 4.457 4.483 45,780 +0.02(+0.49%)
Jun 22, 2016 4.505 4.531 4.461 4.461 59,619 -0.04(-0.97%)
Jun 21, 2016 4.483 4.505 4.470 4.505 50,928 +0.03(+0.58%)
Jun 20, 2016 4.365 4.501 4.365 4.479 170,846 +0.13(+3.01%)
Jun 17, 2016 4.322 4.348 4.287 4.348 79,457 +0.03(+0.71%)
Jun 16, 2016 4.339 4.339 4.287 4.317 95,352 +0.02(+0.41%)
Jun 15, 2016 4.348 4.352 4.282 4.300 137,493 -0.01(-0.20%)
Jun 14, 2016 4.326 4.330 4.291 4.309 150,843 -0.02(-0.40%)
Jun 13, 2016 4.322 4.351 4.274 4.326 97,258 -0.02(-0.40%)
Jun 10, 2016 4.296 4.361 4.265 4.344 98,447 +0.05(+1.12%)
Jun 09, 2016 4.287 4.330 4.256 4.296 124,616 -0.00(-0.10%)
Jun 08, 2016 4.313 4.344 4.256 4.300 78,930 -0.01(-0.30%)
Jun 07, 2016 4.287 4.357 4.234 4.313 105,516 +0.03(+0.61%)
Jun 06, 2016 4.300 4.306 4.199 4.287 206,190 -0.01(-0.20%)
Jun 03, 2016 4.322 4.352 4.226 4.296 191,559 -0.04(-0.91%)
Jun 02, 2016 4.344 4.392 4.322 4.335 109,791 -0.02(-0.50%)
Jun 01, 2016 4.365 4.405 4.344 4.357 61,941 -0.01(-0.20%)
May 31, 2016 4.392 4.426 4.365 4.365 67,210 -0.02(-0.50%)
May 27, 2016 4.396 4.387 4.387 4.387 38,484 -0.02(-0.40%)
May 26, 2016 4.387 4.444 4.387 4.405 76,884 -0.02(-0.46%)
May 25, 2016 4.382 4.438 4.365 4.425 104,154 +0.04(+0.89%)
May 24, 2016 4.386 4.470 4.386 4.386 84,083 +0.00(+0.00%)
May 23, 2016 4.408 4.447 4.367 4.386 53,049 -0.01(-0.20%)
May 20, 2016 4.317 4.403 4.283 4.395 119,866 +0.09(+2.21%)
May 19, 2016 4.572 4.572 4.287 4.300 301,135 -0.24(-5.32%)
May 18, 2016 4.585 4.632 4.533 4.542 58,020 -0.03(-0.66%)
May 17, 2016 4.542 4.619 4.542 4.572 67,445 +0.06(+1.24%)
May 16, 2016 4.429 4.533 4.427 4.516 78,596 +0.13(+2.95%)
May 13, 2016 4.425 4.429 4.332 4.386 51,652 +0.07(+1.60%)
May 12, 2016 4.559 4.563 4.296 4.317 360,714 -0.20(-4.49%)
May 11, 2016 4.386 4.684 4.386 4.520 159,066 +0.16(+3.66%)
May 10, 2016 4.330 4.403 4.304 4.360 86,779 +0.06(+1.30%)
May 09, 2016 4.308 4.347 4.296 4.304 87,171 -0.02(-0.50%)
May 06, 2016 4.274 4.386 4.222 4.326 164,794 +0.05(+1.11%)
May 05, 2016 4.283 4.365 4.274 4.278 90,059 -0.02(-0.40%)
May 04, 2016 4.239 4.313 4.239 4.296 142,087 +0.02(+0.40%)
May 03, 2016 4.339 4.382 4.252 4.278 130,705 -0.10(-2.36%)
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.