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

Stellus Capital Investment Cor (NY: SCM )

14.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 27, 2013 4.798 4.798 4.776 4.789 52,790 -0.00(-0.07%)
Sep 26, 2013 4.773 4.805 4.763 4.792 115,658 +0.02(+0.47%)
Sep 25, 2013 4.766 4.805 4.763 4.769 108,676 -0.01(-0.13%)
Sep 24, 2013 4.782 4.853 4.769 4.776 96,087 -0.04(-0.73%)
Sep 23, 2013 4.753 4.814 4.750 4.811 62,848 +0.05(+1.15%)
Sep 20, 2013 4.795 4.805 4.757 4.757 169,035 -0.02(-0.34%)
Sep 19, 2013 4.830 4.840 4.760 4.773 79,873 -0.07(-1.39%)
Sep 18, 2013 4.830 4.840 4.769 4.840 67,057 +0.01(+0.20%)
Sep 17, 2013 4.805 4.830 4.766 4.830 77,006 +0.03(+0.60%)
Sep 16, 2013 4.792 4.805 4.760 4.802 112,394 +0.03(+0.67%)
Sep 13, 2013 4.818 4.866 4.731 4.769 230,470 -0.01(-0.20%)
Sep 12, 2013 4.798 4.840 4.744 4.779 105,503 -0.02(-0.40%)
Sep 11, 2013 4.792 4.824 4.792 4.798 116,734 -0.01(-0.27%)
Sep 10, 2013 4.834 4.872 4.795 4.811 101,051 -0.02(-0.40%)
Sep 09, 2013 4.776 4.840 4.756 4.830 58,172 +0.08(+1.62%)
Sep 06, 2013 4.824 4.856 4.744 4.753 71,559 -0.05(-1.00%)
Sep 05, 2013 4.769 4.808 4.760 4.802 77,527 +0.04(+0.88%)
Sep 04, 2013 4.776 4.808 4.725 4.760 97,095 -0.04(-0.80%)
Sep 03, 2013 4.792 4.840 4.747 4.798 102,090 +0.08(+1.70%)
Aug 30, 2013 4.712 4.750 4.693 4.718 124,110 -0.00(-0.07%)
Aug 29, 2013 4.681 4.724 4.677 4.721 122,517 +0.05(+1.07%)
Aug 28, 2013 4.627 4.684 4.627 4.671 54,354 +0.05(+1.15%)
Aug 27, 2013 4.665 4.693 4.596 4.618 169,067 -0.08(-1.73%)
Aug 26, 2013 4.706 4.746 4.696 4.699 47,409 -0.01(-0.13%)
Aug 23, 2013 4.706 4.731 4.699 4.706 54,977 -0.00(-0.07%)
Aug 22, 2013 4.713 4.731 4.699 4.709 44,408 +0.01(+0.13%)
Aug 21, 2013 4.715 4.731 4.690 4.703 77,626 -0.01(-0.13%)
Aug 20, 2013 4.715 4.715 4.656 4.709 100,448 +0.04(+0.87%)
Aug 19, 2013 4.709 4.746 4.656 4.668 143,267 -0.03(-0.67%)
Aug 16, 2013 4.677 4.699 4.656 4.699 106,542 -0.00(-0.07%)
Aug 15, 2013 4.656 4.709 4.637 4.703 90,869 -0.00(-0.07%)
Aug 14, 2013 4.721 4.746 4.652 4.706 120,321 -0.00(-0.07%)
Aug 13, 2013 4.706 4.737 4.677 4.709 129,724 -0.02(-0.33%)
Aug 12, 2013 4.621 4.728 4.597 4.724 95,408 +0.05(+1.07%)
Aug 09, 2013 4.709 4.771 4.668 4.674 217,252 -0.03(-0.67%)
Aug 08, 2013 4.668 4.734 4.652 4.706 124,119 +0.07(+1.42%)
Aug 07, 2013 4.668 4.728 4.611 4.640 141,745 -0.00(-0.07%)
Aug 06, 2013 4.765 4.778 4.640 4.643 101,502 -0.13(-2.76%)
Aug 05, 2013 4.759 4.790 4.759 4.775 44,552 -0.00(-0.07%)
Aug 02, 2013 4.724 4.778 4.712 4.778 42,809 +0.06(+1.19%)
Aug 01, 2013 4.762 4.822 4.703 4.721 91,811 -0.03(-0.53%)
Jul 31, 2013 4.775 4.778 4.703 4.746 83,094 -0.02(-0.33%)
Jul 30, 2013 4.768 4.771 4.731 4.762 45,079 +0.01(+0.13%)
Jul 29, 2013 4.724 4.775 4.724 4.756 40,102 +0.03(+0.66%)
Jul 26, 2013 4.715 4.762 4.684 4.724 82,465 -0.06(-1.31%)
Jul 25, 2013 4.737 4.790 4.731 4.787 161,091 +0.03(+0.73%)
Jul 24, 2013 4.771 4.771 4.715 4.753 112,236 -0.02(-0.39%)
Jul 23, 2013 4.743 4.778 4.737 4.771 174,733 +0.03(+0.59%)
Jul 22, 2013 4.735 4.753 4.728 4.743 69,988 -0.01(-0.26%)
Jul 19, 2013 4.706 4.760 4.684 4.756 103,666 +0.05(+1.13%)
Jul 18, 2013 4.696 4.715 4.684 4.703 174,838 +0.01(+0.27%)
Jul 17, 2013 4.712 4.718 4.674 4.690 65,181 -0.02(-0.33%)
Jul 16, 2013 4.715 4.731 4.668 4.706 133,787 -0.02(-0.33%)
Jul 15, 2013 4.637 4.731 4.637 4.721 167,047 +0.03(+0.67%)
Jul 12, 2013 4.718 4.731 4.677 4.690 67,195 -0.03(-0.73%)
Jul 11, 2013 4.715 4.743 4.677 4.724 181,899 +0.01(+0.20%)
Jul 10, 2013 4.690 4.715 4.671 4.715 150,855 +0.03(+0.67%)
Jul 09, 2013 4.637 4.684 4.624 4.684 74,434 +0.06(+1.29%)
Jul 08, 2013 4.712 4.715 4.605 4.624 152,712 -0.09(-1.86%)
Jul 05, 2013 4.699 4.715 4.652 4.712 68,724 +0.05(+1.08%)
Jul 03, 2013 4.662 4.684 4.637 4.662 39,818 -0.00(-0.07%)
Jul 02, 2013 4.699 4.721 4.640 4.665 233,304 -0.06(-1.26%)
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.