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 30, 2017 6.672 6.672 6.553 6.610 218,723 -0.08(-1.16%)
Nov 29, 2017 6.646 6.708 6.630 6.687 189,527 +0.02(+0.26%)
Nov 28, 2017 6.732 6.737 6.619 6.670 288,847 -0.04(-0.61%)
Nov 27, 2017 6.686 6.737 6.686 6.711 170,261 +0.04(+0.62%)
Nov 24, 2017 6.665 6.711 6.614 6.670 99,992 -0.01(-0.15%)
Nov 22, 2017 6.644 6.737 6.578 6.680 93,993 +0.03(+0.46%)
Nov 21, 2017 6.721 6.742 6.578 6.650 242,360 -0.01(-0.15%)
Nov 20, 2017 6.501 6.732 6.480 6.660 330,643 +0.16(+2.45%)
Nov 17, 2017 6.511 6.537 6.326 6.501 339,776 +0.14(+2.18%)
Nov 16, 2017 6.270 6.388 6.270 6.362 286,251 +0.11(+1.72%)
Nov 15, 2017 6.378 6.383 6.234 6.255 337,749 -0.17(-2.71%)
Nov 14, 2017 6.260 6.583 6.260 6.429 556,222 +0.15(+2.45%)
Nov 13, 2017 6.578 6.578 5.936 6.275 928,065 -0.32(-4.90%)
Nov 10, 2017 7.168 7.178 6.378 6.598 917,135 -0.56(-7.88%)
Nov 09, 2017 7.086 7.168 7.082 7.163 83,529 +0.06(+0.87%)
Nov 08, 2017 7.101 7.173 7.091 7.101 74,053 -0.01(-0.07%)
Nov 07, 2017 7.147 7.158 7.086 7.106 97,624 -0.08(-1.07%)
Nov 06, 2017 7.127 7.245 7.035 7.183 205,440 +0.10(+1.38%)
Nov 03, 2017 7.224 7.224 7.045 7.086 119,435 -0.14(-1.92%)
Nov 02, 2017 7.158 7.224 7.024 7.224 104,752 +0.06(+0.86%)
Nov 01, 2017 7.137 7.170 6.927 7.163 201,554 +0.08(+1.16%)
Oct 31, 2017 7.168 7.252 7.055 7.081 263,730 -0.07(-1.00%)
Oct 30, 2017 7.270 7.311 7.137 7.152 265,802 -0.12(-1.67%)
Oct 27, 2017 7.192 7.259 7.182 7.274 214,149 +0.08(+1.13%)
Oct 26, 2017 7.162 7.223 7.157 7.192 144,913 +0.03(+0.43%)
Oct 25, 2017 7.228 7.233 7.116 7.162 151,507 -0.05(-0.64%)
Oct 24, 2017 7.172 7.232 7.171 7.208 144,945 +0.06(+0.85%)
Oct 23, 2017 7.208 7.223 7.126 7.147 133,311 -0.01(-0.14%)
Oct 20, 2017 7.208 7.218 7.157 7.157 118,453 -0.04(-0.57%)
Oct 19, 2017 7.187 7.218 7.172 7.198 95,501 +0.01(+0.07%)
Oct 18, 2017 7.182 7.208 7.137 7.192 110,041 +0.03(+0.43%)
Oct 17, 2017 7.203 7.218 7.126 7.162 205,121 -0.03(-0.42%)
Oct 16, 2017 7.162 7.243 7.101 7.192 240,020 +0.08(+1.07%)
Oct 13, 2017 7.182 7.203 7.111 7.116 115,763 -0.04(-0.50%)
Oct 12, 2017 7.101 7.208 7.060 7.152 173,331 +0.06(+0.86%)
Oct 11, 2017 7.009 7.096 6.999 7.091 176,506 +0.08(+1.16%)
Oct 10, 2017 7.019 7.070 7.009 7.009 135,303 +0.00(+0.00%)
Oct 09, 2017 6.974 7.030 6.974 7.009 165,885 +0.05(+0.66%)
Oct 06, 2017 6.974 6.979 6.958 6.963 48,575 -0.02(-0.29%)
Oct 05, 2017 6.958 6.989 6.933 6.984 139,906 +0.04(+0.51%)
Oct 04, 2017 6.968 6.979 6.948 6.948 94,955 -0.03(-0.44%)
Oct 03, 2017 6.938 6.979 6.923 6.979 95,202 +0.04(+0.59%)
Oct 02, 2017 6.948 6.948 6.897 6.938 185,592 -0.01(-0.15%)
Sep 29, 2017 6.938 6.963 6.923 6.948 99,732 +0.00(+0.00%)
Sep 28, 2017 6.928 6.958 6.921 6.948 151,149 +0.04(+0.54%)
Sep 27, 2017 6.916 6.926 6.891 6.911 178,175 +0.02(+0.22%)
Sep 26, 2017 6.931 6.931 6.881 6.896 132,020 -0.02(-0.29%)
Sep 25, 2017 6.941 6.941 6.891 6.916 171,055 +0.04(+0.51%)
Sep 22, 2017 6.906 6.906 6.875 6.881 138,290 -0.01(-0.15%)
Sep 21, 2017 6.946 6.946 6.891 6.891 124,631 -0.05(-0.65%)
Sep 20, 2017 6.921 6.956 6.911 6.936 156,313 +0.02(+0.22%)
Sep 19, 2017 6.881 6.936 6.870 6.921 169,833 +0.02(+0.29%)
Sep 18, 2017 6.886 6.916 6.870 6.901 153,967 +0.04(+0.51%)
Sep 15, 2017 6.855 6.881 6.850 6.865 172,313 +0.03(+0.44%)
Sep 14, 2017 6.825 6.850 6.764 6.835 115,969 +0.04(+0.52%)
Sep 13, 2017 6.775 6.815 6.734 6.800 227,483 +0.08(+1.13%)
Sep 12, 2017 6.744 6.764 6.718 6.724 92,116 +0.01(+0.08%)
Sep 11, 2017 6.729 6.759 6.694 6.719 134,203 +0.01(+0.08%)
Sep 08, 2017 6.764 6.769 6.694 6.714 281,406 -0.07(-1.04%)
Sep 07, 2017 6.815 6.815 6.780 6.785 72,546 -0.02(-0.22%)
Sep 06, 2017 6.830 6.840 6.800 6.800 74,281 -0.01(-0.15%)
Sep 05, 2017 6.870 6.875 6.778 6.810 87,714 -0.03(-0.44%)
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.