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 28, 2014 4.978 5.015 4.953 4.997 35,531 +0.02(+0.37%)
Nov 26, 2014 5.051 4.978 4.978 4.978 106,657 -0.05(-1.02%)
Nov 25, 2014 5.081 5.084 4.975 5.029 95,092 -0.02(-0.41%)
Nov 24, 2014 4.996 5.090 4.996 5.050 69,709 +0.05(+1.09%)
Nov 21, 2014 4.942 5.010 4.887 4.996 116,887 +0.10(+2.07%)
Nov 20, 2014 4.992 5.036 4.884 4.895 137,837 -0.09(-1.74%)
Nov 19, 2014 5.010 5.137 4.974 4.981 154,130 -0.03(-0.58%)
Nov 18, 2014 5.144 5.144 4.981 5.010 114,156 -0.08(-1.56%)
Nov 17, 2014 5.217 5.217 5.079 5.090 84,802 -0.13(-2.56%)
Nov 14, 2014 5.170 5.224 5.123 5.224 132,571 +0.08(+1.62%)
Nov 13, 2014 5.115 5.173 5.068 5.141 138,951 +0.06(+1.14%)
Nov 12, 2014 5.079 5.090 5.010 5.083 191,157 -0.04(-0.71%)
Nov 11, 2014 5.137 5.191 5.075 5.119 194,040 -0.08(-1.60%)
Nov 10, 2014 5.075 5.282 5.075 5.202 326,620 +0.15(+3.01%)
Nov 07, 2014 5.050 5.133 5.018 5.050 155,744 -0.00(-0.07%)
Nov 06, 2014 5.032 5.072 4.989 5.054 97,634 +0.03(+0.65%)
Nov 05, 2014 5.028 5.028 4.952 5.021 53,958 +0.04(+0.87%)
Nov 04, 2014 4.996 4.996 4.920 4.978 42,688 +0.00(+0.07%)
Nov 03, 2014 4.992 5.002 4.934 4.974 94,081 +0.02(+0.44%)
Oct 31, 2014 5.025 5.025 4.902 4.952 70,392 -0.01(-0.22%)
Oct 30, 2014 4.963 4.974 4.931 4.963 114,266 +0.04(+0.81%)
Oct 29, 2014 4.902 4.967 4.895 4.924 92,276 +0.08(+1.59%)
Oct 28, 2014 4.857 4.907 4.807 4.846 88,683 +0.04(+0.90%)
Oct 27, 2014 4.821 4.875 4.811 4.803 72,013 -0.01(-0.15%)
Oct 24, 2014 4.735 4.868 4.717 4.811 122,441 +0.01(+0.22%)
Oct 23, 2014 4.918 4.929 4.796 4.800 153,184 -0.12(-2.41%)
Oct 22, 2014 4.864 4.929 4.864 4.918 75,283 +0.04(+0.81%)
Oct 21, 2014 4.861 4.915 4.843 4.879 86,509 +0.03(+0.52%)
Oct 20, 2014 4.907 4.927 4.803 4.854 94,994 -0.03(-0.66%)
Oct 17, 2014 4.714 4.886 4.663 4.886 164,532 +0.20(+4.21%)
Oct 16, 2014 4.527 4.742 4.488 4.689 168,449 +0.16(+3.57%)
Oct 15, 2014 4.585 4.617 4.484 4.527 302,772 -0.11(-2.32%)
Oct 14, 2014 4.897 4.904 4.563 4.635 346,373 -0.23(-4.65%)
Oct 13, 2014 5.019 5.019 4.814 4.861 144,260 -0.14(-2.73%)
Oct 10, 2014 5.044 5.080 4.950 4.997 98,183 -0.05(-0.92%)
Oct 09, 2014 5.101 5.141 5.001 5.044 84,058 -0.02(-0.35%)
Oct 08, 2014 5.126 5.130 5.026 5.062 86,553 -0.07(-1.33%)
Oct 07, 2014 5.080 5.130 5.047 5.130 43,601 +0.05(+0.92%)
Oct 06, 2014 5.126 5.141 5.022 5.083 82,065 -0.00(-0.07%)
Oct 03, 2014 5.130 5.130 5.022 5.087 85,898 -0.01(-0.14%)
Oct 02, 2014 5.058 5.094 5.004 5.094 90,280 +0.07(+1.43%)
Oct 01, 2014 5.029 5.033 4.915 5.022 159,227 +0.04(+0.79%)
Sep 30, 2014 5.115 5.162 4.983 4.983 299,580 -0.09(-1.70%)
Sep 29, 2014 5.029 5.090 5.022 5.069 40,791 +0.02(+0.36%)
Sep 26, 2014 5.022 5.130 4.965 5.051 143,711 +0.05(+1.03%)
Sep 25, 2014 5.003 5.010 4.989 4.999 111,324 -0.01(-0.14%)
Sep 24, 2014 5.063 5.099 4.946 5.007 127,602 -0.02(-0.50%)
Sep 23, 2014 5.071 5.071 5.017 5.031 70,715 -0.01(-0.28%)
Sep 22, 2014 5.017 5.088 5.003 5.046 136,932 +0.05(+0.93%)
Sep 19, 2014 5.124 5.124 4.999 4.999 128,664 -0.11(-2.09%)
Sep 18, 2014 5.071 5.138 5.053 5.106 91,006 +0.03(+0.56%)
Sep 17, 2014 5.039 5.099 5.024 5.078 87,445 +0.06(+1.21%)
Sep 16, 2014 4.896 5.053 4.896 5.017 185,975 +0.13(+2.69%)
Sep 15, 2014 4.999 4.999 4.857 4.886 180,607 -0.10(-1.93%)
Sep 12, 2014 4.992 5.035 4.957 4.982 103,936 -0.01(-0.29%)
Sep 11, 2014 5.099 5.103 4.985 4.996 92,464 -0.09(-1.82%)
Sep 10, 2014 5.110 5.124 5.053 5.088 90,795 +0.00(+0.07%)
Sep 09, 2014 5.096 5.124 5.071 5.085 70,772 -0.01(-0.21%)
Sep 08, 2014 5.113 5.124 5.071 5.096 35,176 -0.02(-0.35%)
Sep 05, 2014 5.096 5.120 5.074 5.113 62,374 +0.02(+0.42%)
Sep 04, 2014 5.103 5.110 5.063 5.092 68,462 +0.00(+0.07%)
Sep 03, 2014 5.128 5.160 5.049 5.088 76,909 -0.04(-0.69%)
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.