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

Stellus Capital Investment Cor (NY: SCM )

14.18 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 (%)
Feb 29, 2016 3.340 3.610 3.340 3.610 96,026 +0.23(+6.88%)
Feb 26, 2016 3.277 3.395 3.275 3.378 52,576 +0.06(+1.91%)
Feb 25, 2016 3.230 3.349 3.222 3.315 72,528 +0.04(+1.07%)
Feb 24, 2016 3.246 3.292 3.246 3.280 82,167 +0.01(+0.38%)
Feb 23, 2016 3.267 3.284 3.267 3.267 76,794 +0.00(+0.00%)
Feb 22, 2016 3.363 3.413 3.246 3.267 218,653 -0.08(-2.36%)
Feb 19, 2016 3.413 3.425 3.330 3.346 69,067 -0.07(-2.19%)
Feb 18, 2016 3.508 3.546 3.421 3.421 53,069 -0.06(-1.67%)
Feb 17, 2016 3.533 3.569 3.417 3.479 91,338 +0.10(+2.83%)
Feb 16, 2016 3.330 3.479 3.305 3.384 153,793 +0.10(+2.91%)
Feb 12, 2016 3.354 3.288 3.288 3.288 120,378 -0.04(-1.13%)
Feb 11, 2016 3.267 3.334 2.976 3.325 245,994 -0.02(-0.50%)
Feb 10, 2016 3.404 3.446 3.342 3.342 61,296 -0.06(-1.83%)
Feb 09, 2016 3.459 3.558 3.400 3.404 125,051 -0.13(-3.65%)
Feb 08, 2016 3.567 3.662 3.475 3.533 157,563 -0.04(-1.05%)
Feb 05, 2016 3.601 3.779 3.546 3.571 228,713 -0.00(-0.12%)
Feb 04, 2016 3.637 3.752 3.554 3.575 219,032 -0.01(-0.23%)
Feb 03, 2016 3.546 3.596 3.522 3.583 21,514 +0.03(+0.82%)
Feb 02, 2016 3.588 3.625 3.500 3.554 55,042 -0.03(-0.81%)
Feb 01, 2016 3.658 3.704 3.558 3.583 212,509 -0.14(-3.69%)
Jan 29, 2016 3.787 3.941 3.721 3.721 71,330 -0.07(-1.76%)
Jan 28, 2016 3.896 3.945 3.787 3.787 40,311 -0.10(-2.67%)
Jan 27, 2016 3.954 3.991 3.891 3.891 36,622 -0.05(-1.23%)
Jan 26, 2016 3.895 3.956 3.845 3.940 35,850 +0.06(+1.48%)
Jan 25, 2016 3.956 3.956 3.866 3.882 46,964 -0.07(-1.87%)
Jan 22, 2016 3.845 3.956 3.825 3.956 73,176 +0.16(+4.34%)
Jan 21, 2016 3.578 3.858 3.578 3.792 102,862 +0.21(+5.98%)
Jan 20, 2016 3.726 3.829 3.533 3.578 188,471 -0.04(-1.14%)
Jan 19, 2016 3.640 3.668 3.590 3.619 96,173 +0.09(+2.68%)
Jan 15, 2016 3.640 3.525 3.525 3.525 162,911 -0.17(-4.57%)
Jan 14, 2016 3.677 3.724 3.603 3.693 100,907 +0.01(+0.34%)
Jan 13, 2016 3.714 3.742 3.658 3.681 140,011 -0.03(-0.89%)
Jan 12, 2016 3.886 3.923 3.459 3.714 246,183 -0.15(-3.94%)
Jan 11, 2016 3.952 3.981 3.866 3.866 88,623 -0.08(-2.08%)
Jan 08, 2016 3.923 3.989 3.923 3.948 52,829 +0.01(+0.21%)
Jan 07, 2016 3.993 4.035 3.936 3.940 56,294 -0.09(-2.34%)
Jan 06, 2016 4.063 4.111 3.989 4.035 82,698 -0.03(-0.71%)
Jan 05, 2016 3.998 4.067 3.998 4.063 34,245 +0.04(+1.02%)
Jan 04, 2016 3.878 4.035 3.878 4.022 71,581 +0.06(+1.45%)
Dec 31, 2015 3.932 3.965 3.965 3.965 180,904 +0.05(+1.15%)
Dec 30, 2015 3.977 3.995 3.903 3.919 255,009 -0.11(-2.66%)
Dec 29, 2015 4.084 4.121 4.014 4.026 115,598 -0.06(-1.48%)
Dec 28, 2015 4.103 4.156 4.079 4.087 130,317 -0.04(-0.99%)
Dec 24, 2015 4.127 4.127 4.127 4.127 70,334 +0.00(+0.10%)
Dec 23, 2015 4.066 4.127 4.040 4.123 133,821 +0.07(+1.60%)
Dec 22, 2015 4.009 4.073 4.009 4.058 86,951 +0.03(+0.71%)
Dec 21, 2015 4.042 4.062 3.948 4.030 110,992 +0.00(+0.10%)
Dec 18, 2015 3.965 4.046 3.908 4.026 93,165 +0.05(+1.23%)
Dec 17, 2015 4.030 4.050 3.973 3.977 57,897 -0.10(-2.40%)
Dec 16, 2015 4.001 4.160 3.985 4.074 145,655 +0.11(+2.77%)
Dec 15, 2015 4.038 4.070 3.948 3.965 103,051 -0.05(-1.22%)
Dec 14, 2015 4.066 4.099 3.989 4.013 132,294 -0.05(-1.30%)
Dec 11, 2015 4.148 4.160 4.058 4.066 87,285 -0.08(-1.96%)
Dec 10, 2015 4.127 4.184 4.107 4.148 92,718 +0.04(+0.89%)
Dec 09, 2015 4.139 4.168 4.087 4.111 109,824 -0.06(-1.37%)
Dec 08, 2015 4.168 4.221 4.054 4.168 124,006 -0.05(-1.16%)
Dec 07, 2015 4.213 4.239 4.200 4.217 124,434 -0.02(-0.38%)
Dec 04, 2015 4.270 4.310 4.229 4.233 50,512 -0.04(-0.86%)
Dec 03, 2015 4.294 4.367 4.249 4.270 143,710 -0.04(-0.94%)
Dec 02, 2015 4.237 4.310 4.237 4.310 105,385 +0.02(+0.38%)
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.