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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2018 6.861 6.893 6.716 6.829 232,358 -0.01(-0.16%)
Apr 27, 2018 6.786 6.883 6.760 6.840 201,775 +0.04(+0.58%)
Apr 26, 2018 6.763 6.843 6.668 6.800 139,434 +0.05(+0.79%)
Apr 25, 2018 6.694 6.811 6.662 6.747 323,024 +0.05(+0.71%)
Apr 24, 2018 6.742 6.752 6.652 6.699 299,870 -0.02(-0.24%)
Apr 23, 2018 6.604 6.753 6.604 6.715 271,521 +0.11(+1.69%)
Apr 20, 2018 6.556 6.673 6.545 6.604 211,858 +0.06(+0.89%)
Apr 19, 2018 6.582 6.617 6.524 6.545 240,553 -0.04(-0.65%)
Apr 18, 2018 6.519 6.622 6.503 6.588 207,916 +0.07(+1.06%)
Apr 17, 2018 6.529 6.609 6.513 6.519 211,706 +0.02(+0.33%)
Apr 16, 2018 6.471 6.535 6.462 6.497 169,503 +0.03(+0.49%)
Apr 13, 2018 6.460 6.508 6.439 6.465 94,705 +0.04(+0.58%)
Apr 12, 2018 6.380 6.497 6.380 6.428 177,433 +0.03(+0.50%)
Apr 11, 2018 6.465 6.529 6.380 6.396 175,089 -0.09(-1.31%)
Apr 10, 2018 6.535 6.551 6.471 6.481 163,398 +0.01(+0.16%)
Apr 09, 2018 6.444 6.524 6.402 6.471 121,743 +0.04(+0.66%)
Apr 06, 2018 6.396 6.503 6.396 6.428 135,040 +0.01(+0.08%)
Apr 05, 2018 6.343 6.508 6.226 6.423 171,014 +0.12(+1.86%)
Apr 04, 2018 6.210 6.370 6.205 6.306 121,269 +0.06(+0.94%)
Apr 03, 2018 6.168 6.258 6.146 6.247 121,042 +0.10(+1.64%)
Apr 02, 2018 6.099 6.157 6.099 6.146 125,943 +0.03(+0.43%)
Mar 29, 2018 6.120 6.120 6.120 0 -0.02(-0.26%)
Mar 28, 2018 6.184 6.200 6.088 6.136 168,100 -0.05(-0.83%)
Mar 27, 2018 6.298 6.335 6.150 6.187 186,992 -0.10(-1.59%)
Mar 26, 2018 6.261 6.324 6.187 6.287 179,633 +0.06(+1.02%)
Mar 23, 2018 6.240 6.271 6.214 6.224 124,058 -0.02(-0.34%)
Mar 22, 2018 6.208 6.287 6.208 6.245 127,866 -0.02(-0.25%)
Mar 21, 2018 6.266 6.314 6.235 6.261 100,702 -0.03(-0.42%)
Mar 20, 2018 6.245 6.350 6.245 6.287 243,113 +0.09(+1.53%)
Mar 19, 2018 6.219 6.235 6.166 6.192 103,586 -0.04(-0.59%)
Mar 16, 2018 6.135 6.277 6.122 6.229 191,487 +0.09(+1.46%)
Mar 15, 2018 6.271 6.288 6.098 6.140 256,190 -0.14(-2.18%)
Mar 14, 2018 6.282 6.359 6.271 6.277 112,330 +0.01(+0.08%)
Mar 13, 2018 6.293 6.293 6.240 6.271 163,052 +0.01(+0.17%)
Mar 12, 2018 6.298 6.298 6.224 6.261 122,026 -0.01(-0.17%)
Mar 09, 2018 6.277 6.311 6.187 6.271 154,907 +0.05(+0.76%)
Mar 08, 2018 6.008 6.250 6.008 6.224 208,843 +0.18(+3.05%)
Mar 07, 2018 6.040 5.877 6.040 214,215 +0.02(+0.35%)
Mar 06, 2018 6.214 6.214 5.998 6.019 144,498 -0.09(-1.55%)
Mar 05, 2018 6.182 6.019 6.114 184,817 +0.09(+1.57%)
Mar 02, 2018 5.950 6.040 5.828 6.019 219,738 +0.05(+0.79%)
Mar 01, 2018 6.024 6.050 5.940 5.971 155,139 -0.05(-0.79%)
Feb 28, 2018 6.166 6.192 6.019 6.019 130,322 -0.12(-1.89%)
Feb 27, 2018 6.198 6.250 6.119 6.135 114,198 -0.09(-1.41%)
Feb 26, 2018 6.181 6.233 6.128 6.222 227,169 +0.09(+1.53%)
Feb 23, 2018 6.181 6.207 6.123 6.128 251,562 -0.02(-0.34%)
Feb 22, 2018 6.170 6.228 6.128 6.149 138,280 +0.01(+0.17%)
Feb 21, 2018 6.191 6.228 6.128 6.139 147,542 -0.05(-0.84%)
Feb 20, 2018 6.222 6.259 6.155 6.191 129,704 -0.06(-1.00%)
Feb 16, 2018 6.254 6.254 6.254 0 +0.09(+1.52%)
Feb 15, 2018 6.238 6.243 6.128 6.160 136,159 -0.04(-0.67%)
Feb 14, 2018 6.207 6.248 6.155 6.201 124,740 -0.02(-0.25%)
Feb 13, 2018 6.275 6.295 6.160 6.217 146,279 -0.04(-0.58%)
Feb 12, 2018 6.024 6.269 5.998 6.254 158,271 +0.26(+4.26%)
Feb 09, 2018 6.024 6.045 5.925 5.998 238,534 +0.01(+0.09%)
Feb 08, 2018 6.108 6.165 5.977 5.993 135,480 -0.09(-1.54%)
Feb 07, 2018 6.029 6.029 6.029 6.087 148,148 +0.05(+0.86%)
Feb 06, 2018 6.102 5.925 6.035 217,889 +0.09(+1.58%)
Feb 05, 2018 6.102 6.115 6.050 5.941 464,686 -0.21(-3.47%)
Feb 02, 2018 6.155 6.233 6.134 6.155 111,242 -0.04(-0.67%)
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.