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 -0.06 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
May 31, 2016 4.392 4.426 4.365 4.365 67,210 -0.02(-0.50%)
May 27, 2016 4.396 4.387 4.387 4.387 38,484 -0.02(-0.40%)
May 26, 2016 4.387 4.444 4.387 4.405 76,884 -0.02(-0.46%)
May 25, 2016 4.382 4.438 4.365 4.425 104,154 +0.04(+0.89%)
May 24, 2016 4.386 4.470 4.386 4.386 84,083 +0.00(+0.00%)
May 23, 2016 4.408 4.447 4.367 4.386 53,049 -0.01(-0.20%)
May 20, 2016 4.317 4.403 4.283 4.395 119,866 +0.09(+2.21%)
May 19, 2016 4.572 4.572 4.287 4.300 301,135 -0.24(-5.32%)
May 18, 2016 4.585 4.632 4.533 4.542 58,020 -0.03(-0.66%)
May 17, 2016 4.542 4.619 4.542 4.572 67,445 +0.06(+1.24%)
May 16, 2016 4.429 4.533 4.427 4.516 78,596 +0.13(+2.95%)
May 13, 2016 4.425 4.429 4.332 4.386 51,652 +0.07(+1.60%)
May 12, 2016 4.559 4.563 4.296 4.317 360,714 -0.20(-4.49%)
May 11, 2016 4.386 4.684 4.386 4.520 159,066 +0.16(+3.66%)
May 10, 2016 4.330 4.403 4.304 4.360 86,779 +0.06(+1.30%)
May 09, 2016 4.308 4.347 4.296 4.304 87,171 -0.02(-0.50%)
May 06, 2016 4.274 4.386 4.222 4.326 164,794 +0.05(+1.11%)
May 05, 2016 4.283 4.365 4.274 4.278 90,059 -0.02(-0.40%)
May 04, 2016 4.239 4.313 4.239 4.296 142,087 +0.02(+0.40%)
May 03, 2016 4.339 4.382 4.252 4.278 130,705 -0.10(-2.36%)
May 02, 2016 4.447 4.477 4.360 4.382 60,769 -0.07(-1.65%)
Apr 29, 2016 4.533 4.533 4.447 4.455 63,600 -0.07(-1.53%)
Apr 28, 2016 4.442 4.533 4.442 4.524 78,742 +0.05(+1.16%)
Apr 27, 2016 4.451 4.498 4.451 4.473 49,173 +0.01(+0.23%)
Apr 26, 2016 4.441 4.497 4.420 4.462 110,026 +0.04(+0.87%)
Apr 25, 2016 4.407 4.433 4.407 4.424 62,360 +0.02(+0.48%)
Apr 22, 2016 4.339 4.433 4.339 4.403 63,536 +0.04(+0.88%)
Apr 21, 2016 4.351 4.373 4.339 4.364 93,498 +0.03(+0.59%)
Apr 20, 2016 4.300 4.374 4.300 4.339 110,640 +0.03(+0.79%)
Apr 19, 2016 4.304 4.373 4.296 4.304 50,087 +0.03(+0.80%)
Apr 18, 2016 4.313 4.351 4.270 4.270 57,234 -0.01(-0.30%)
Apr 15, 2016 4.339 4.390 4.270 4.283 107,116 -0.07(-1.67%)
Apr 14, 2016 4.373 4.420 4.356 4.356 47,638 -0.03(-0.78%)
Apr 13, 2016 4.398 4.420 4.364 4.390 54,787 +0.00(+0.10%)
Apr 12, 2016 4.403 4.420 4.360 4.386 92,901 +0.01(+0.20%)
Apr 11, 2016 4.403 4.411 4.360 4.377 69,488 -0.02(-0.49%)
Apr 08, 2016 4.330 4.403 4.330 4.398 71,631 +0.07(+1.58%)
Apr 07, 2016 4.330 4.369 4.317 4.330 42,694 +0.00(+0.00%)
Apr 06, 2016 4.322 4.356 4.313 4.330 40,957 +0.01(+0.20%)
Apr 05, 2016 4.339 4.369 4.313 4.322 60,578 -0.02(-0.49%)
Apr 04, 2016 4.339 4.377 4.339 4.343 27,213 -0.01(-0.29%)
Apr 01, 2016 4.309 4.373 4.266 4.356 71,570 -0.01(-0.20%)
Mar 31, 2016 4.249 4.364 4.230 4.364 97,369 +0.09(+2.20%)
Mar 30, 2016 4.304 4.341 4.215 4.270 91,325 -0.01(-0.20%)
Mar 29, 2016 4.193 4.292 4.185 4.279 70,257 -0.00(-0.07%)
Mar 28, 2016 4.239 4.307 4.235 4.282 92,457 +0.06(+1.50%)
Mar 24, 2016 4.235 4.218 4.218 4.218 34,102 -0.03(-0.70%)
Mar 23, 2016 4.231 4.277 4.220 4.248 43,698 +0.01(+0.30%)
Mar 22, 2016 4.214 4.256 4.214 4.235 49,386 +0.01(+0.20%)
Mar 21, 2016 4.223 4.252 4.138 4.227 77,421 +0.01(+0.20%)
Mar 18, 2016 4.159 4.235 4.159 4.218 110,865 +0.07(+1.73%)
Mar 17, 2016 4.033 4.180 4.033 4.147 83,500 +0.09(+2.19%)
Mar 16, 2016 4.066 4.117 3.948 4.058 213,503 +0.03(+0.63%)
Mar 15, 2016 4.049 4.049 3.978 4.033 92,450 +0.03(+0.84%)
Mar 14, 2016 4.062 4.113 3.999 3.999 55,266 -0.09(-2.17%)
Mar 11, 2016 4.033 4.113 4.020 4.087 81,999 +0.08(+2.00%)
Mar 10, 2016 3.969 4.033 3.969 4.007 36,361 +0.00(+0.00%)
Mar 09, 2016 3.969 4.045 3.965 4.007 32,858 +0.05(+1.17%)
Mar 08, 2016 3.995 4.045 3.948 3.961 48,614 -0.07(-1.68%)
Mar 07, 2016 3.944 4.045 3.944 4.028 71,612 +0.08(+2.14%)
Mar 04, 2016 3.589 3.948 3.589 3.944 154,061 +0.38(+10.53%)
Mar 03, 2016 3.534 3.627 3.534 3.568 71,074 +0.03(+0.84%)
Mar 02, 2016 3.606 3.610 3.526 3.539 38,580 -0.07(-1.99%)
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.