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 (%)
Nov 29, 2013 5.018 5.057 4.973 4.999 129,102 +0.02(+0.39%)
Nov 27, 2013 4.918 4.992 4.918 4.980 70,955 +0.07(+1.38%)
Nov 26, 2013 4.915 4.928 4.902 4.912 76,678 +0.01(+0.26%)
Nov 25, 2013 4.889 4.934 4.873 4.899 107,478 +0.00(+0.00%)
Nov 22, 2013 4.847 4.905 4.844 4.899 126,365 +0.05(+1.07%)
Nov 21, 2013 4.818 4.853 4.818 4.847 79,687 +0.04(+0.88%)
Nov 20, 2013 4.824 4.840 4.792 4.805 69,185 -0.01(-0.27%)
Nov 19, 2013 4.808 4.850 4.779 4.818 76,993 -0.01(-0.27%)
Nov 18, 2013 4.837 4.847 4.814 4.831 52,991 -0.00(-0.07%)
Nov 15, 2013 4.792 4.840 4.792 4.834 48,565 +0.03(+0.67%)
Nov 14, 2013 4.814 4.814 4.733 4.801 126,381 +0.01(+0.20%)
Nov 12, 2013 4.824 4.824 4.766 4.792 48,374 -0.04(-0.87%)
Nov 11, 2013 4.805 4.853 4.792 4.834 60,114 +0.02(+0.34%)
Nov 08, 2013 4.788 4.834 4.776 4.818 56,503 +0.02(+0.40%)
Nov 07, 2013 4.808 4.853 4.798 4.798 78,979 -0.01(-0.13%)
Nov 06, 2013 4.821 4.824 4.795 4.805 41,190 -0.00(-0.07%)
Nov 05, 2013 4.798 4.856 4.759 4.808 64,299 +0.01(+0.20%)
Nov 04, 2013 4.792 4.824 4.776 4.798 67,372 +0.02(+0.34%)
Nov 01, 2013 4.808 4.827 4.753 4.782 117,575 -0.02(-0.47%)
Oct 31, 2013 4.814 4.889 4.795 4.805 164,424 -0.02(-0.40%)
Oct 30, 2013 4.853 4.853 4.811 4.824 60,231 -0.01(-0.27%)
Oct 29, 2013 4.856 4.856 4.837 4.837 79,199 -0.02(-0.40%)
Oct 28, 2013 4.837 4.856 4.795 4.856 62,038 +0.01(+0.13%)
Oct 25, 2013 4.847 4.850 4.779 4.850 78,853 +0.01(+0.27%)
Oct 24, 2013 4.811 4.856 4.779 4.837 67,462 +0.05(+1.01%)
Oct 23, 2013 4.776 4.821 4.763 4.788 107,608 +0.01(+0.14%)
Oct 22, 2013 4.750 4.788 4.698 4.782 136,879 +0.05(+1.10%)
Oct 21, 2013 4.746 4.776 4.727 4.730 62,591 -0.02(-0.34%)
Oct 18, 2013 4.814 4.831 4.714 4.746 123,079 -0.03(-0.54%)
Oct 17, 2013 4.714 4.792 4.714 4.772 50,687 +0.05(+0.96%)
Oct 16, 2013 4.688 4.740 4.649 4.727 79,001 +0.06(+1.18%)
Oct 15, 2013 4.691 4.695 4.643 4.672 63,962 -0.02(-0.35%)
Oct 14, 2013 4.688 4.695 4.669 4.688 97,931 -0.01(-0.14%)
Oct 11, 2013 4.701 4.711 4.623 4.695 93,725 +0.00(+0.00%)
Oct 10, 2013 4.743 4.743 4.685 4.695 124,951 -0.01(-0.14%)
Oct 09, 2013 4.776 4.811 4.672 4.701 154,000 -0.06(-1.22%)
Oct 08, 2013 4.769 4.801 4.756 4.759 100,937 -0.01(-0.20%)
Oct 07, 2013 4.788 4.824 4.763 4.769 96,090 -0.03(-0.61%)
Oct 04, 2013 4.759 4.808 4.759 4.798 46,366 +0.03(+0.61%)
Oct 03, 2013 4.776 4.785 4.727 4.769 126,097 -0.02(-0.47%)
Oct 02, 2013 4.847 4.860 4.782 4.792 108,646 -0.07(-1.40%)
Oct 01, 2013 4.844 4.866 4.824 4.860 78,955 +0.02(+0.47%)
Sep 27, 2013 4.847 4.847 4.824 4.837 52,263 -0.00(-0.07%)
Sep 26, 2013 4.821 4.853 4.811 4.840 114,502 +0.02(+0.47%)
Sep 25, 2013 4.814 4.853 4.811 4.818 107,590 -0.01(-0.13%)
Sep 24, 2013 4.831 4.902 4.818 4.824 95,127 -0.04(-0.73%)
Sep 23, 2013 4.801 4.863 4.798 4.860 62,220 +0.06(+1.15%)
Sep 20, 2013 4.844 4.853 4.805 4.805 167,346 -0.02(-0.34%)
Sep 19, 2013 4.879 4.889 4.808 4.821 79,075 -0.07(-1.39%)
Sep 18, 2013 4.879 4.889 4.818 4.889 66,387 +0.01(+0.20%)
Sep 17, 2013 4.853 4.879 4.814 4.879 76,237 +0.03(+0.60%)
Sep 16, 2013 4.840 4.853 4.808 4.850 111,271 +0.03(+0.67%)
Sep 13, 2013 4.866 4.915 4.779 4.818 228,167 -0.01(-0.20%)
Sep 12, 2013 4.847 4.889 4.792 4.827 104,448 -0.02(-0.40%)
Sep 11, 2013 4.840 4.873 4.840 4.847 115,567 -0.01(-0.27%)
Sep 10, 2013 4.882 4.921 4.844 4.860 100,041 -0.02(-0.40%)
Sep 09, 2013 4.824 4.889 4.804 4.879 57,590 +0.08(+1.62%)
Sep 06, 2013 4.873 4.905 4.792 4.801 70,844 -0.05(-1.00%)
Sep 05, 2013 4.818 4.856 4.808 4.850 76,752 +0.04(+0.88%)
Sep 04, 2013 4.824 4.856 4.772 4.808 96,124 -0.04(-0.80%)
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.