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 (%)
Jun 28, 2013 4.760 4.776 4.671 4.760 1,234,182 +0.08(+1.69%)
Jun 26, 2013 4.760 4.760 4.618 4.681 145,518 -0.08(-1.66%)
Jun 25, 2013 4.728 4.760 4.633 4.760 110,944 +0.10(+2.24%)
Jun 24, 2013 4.608 4.681 4.542 4.656 171,107 +0.03(+0.68%)
Jun 21, 2013 4.665 4.747 4.624 4.624 373,114 -0.10(-2.08%)
Jun 20, 2013 4.719 4.744 4.662 4.722 190,656 -0.00(-0.07%)
Jun 19, 2013 4.735 4.744 4.713 4.725 224,133 -0.12(-2.42%)
Jun 18, 2013 4.814 4.855 4.779 4.842 312,376 +0.05(+0.99%)
Jun 17, 2013 4.776 4.817 4.769 4.795 168,596 +0.04(+0.93%)
Jun 14, 2013 4.735 4.766 4.731 4.750 53,557 +0.02(+0.40%)
Jun 13, 2013 4.690 4.744 4.690 4.731 45,517 +0.03(+0.74%)
Jun 12, 2013 4.782 4.782 4.665 4.697 118,010 -0.08(-1.59%)
Jun 11, 2013 4.792 4.798 4.747 4.773 95,451 -0.03(-0.53%)
Jun 10, 2013 4.782 4.817 4.754 4.798 82,159 +0.03(+0.53%)
Jun 07, 2013 4.792 4.792 4.750 4.773 107,890 -0.01(-0.20%)
Jun 06, 2013 4.792 4.804 4.763 4.782 82,304 +0.02(+0.33%)
Jun 05, 2013 4.807 4.823 4.750 4.766 93,390 -0.04(-0.86%)
Jun 04, 2013 4.785 4.807 4.763 4.807 95,666 +0.02(+0.33%)
Jun 03, 2013 4.769 4.792 4.747 4.792 176,422 +0.03(+0.66%)
May 31, 2013 4.792 4.798 4.744 4.760 141,518 -0.04(-0.92%)
May 30, 2013 4.769 4.804 4.769 4.804 75,690 +0.03(+0.66%)
May 29, 2013 4.766 4.785 4.713 4.773 121,782 -0.00(-0.07%)
May 28, 2013 4.773 4.804 4.750 4.776 116,505 +0.02(+0.33%)
May 24, 2013 4.782 4.785 4.744 4.760 84,524 -0.02(-0.46%)
May 23, 2013 4.788 4.792 4.741 4.782 175,350 -0.02(-0.40%)
May 22, 2013 4.776 4.807 4.652 4.801 275,889 +0.01(+0.13%)
May 21, 2013 4.731 4.807 4.726 4.795 157,021 +0.05(+1.07%)
May 20, 2013 4.716 4.744 4.694 4.744 90,253 +0.03(+0.60%)
May 17, 2013 4.750 4.750 4.681 4.716 156,622 -0.03(-0.60%)
May 16, 2013 4.744 4.750 4.716 4.744 93,080 +0.00(+0.07%)
May 15, 2013 4.750 4.750 4.700 4.741 105,129 -0.01(-0.20%)
May 13, 2013 4.776 4.776 4.694 4.750 145,901 -0.04(-0.86%)
May 10, 2013 4.757 4.801 4.678 4.792 145,449 +0.06(+1.20%)
May 09, 2013 4.773 4.773 4.687 4.735 143,529 -0.02(-0.33%)
May 08, 2013 4.738 4.801 4.700 4.750 152,107 -0.02(-0.40%)
May 07, 2013 4.773 4.773 4.735 4.769 92,707 -0.00(-0.07%)
May 06, 2013 4.700 4.773 4.700 4.773 99,868 +0.07(+1.41%)
May 03, 2013 4.681 4.773 4.675 4.706 109,382 +0.03(+0.68%)
May 02, 2013 4.640 4.713 4.640 4.675 106,969 +0.03(+0.75%)
May 01, 2013 4.807 4.807 4.627 4.640 194,396 -0.20(-4.12%)
Apr 30, 2013 4.741 4.839 4.713 4.839 168,400 +0.09(+2.00%)
Apr 29, 2013 4.744 4.795 4.694 4.744 122,333 +0.03(+0.67%)
Apr 26, 2013 4.709 4.814 4.687 4.713 143,798 +0.01(+0.13%)
Apr 25, 2013 4.687 4.713 4.678 4.706 111,684 +0.02(+0.40%)
Apr 24, 2013 4.709 4.709 4.633 4.687 129,576 -0.01(-0.27%)
Apr 23, 2013 4.665 4.716 4.586 4.700 204,527 +0.03(+0.54%)
Apr 22, 2013 4.564 4.687 4.564 4.675 84,476 +0.11(+2.50%)
Apr 19, 2013 4.529 4.599 4.488 4.561 174,875 +0.04(+0.91%)
Apr 18, 2013 4.539 4.539 4.459 4.520 124,891 -0.03(-0.63%)
Apr 17, 2013 4.627 4.627 4.535 4.548 172,068 -0.09(-2.04%)
Apr 16, 2013 4.602 4.646 4.595 4.643 208,308 +0.08(+1.80%)
Apr 15, 2013 4.662 4.668 4.558 4.561 201,997 -0.11(-2.30%)
Apr 12, 2013 4.652 4.678 4.624 4.668 139,789 +0.01(+0.14%)
Apr 11, 2013 4.681 4.690 4.637 4.662 119,648 -0.03(-0.61%)
Apr 10, 2013 4.662 4.694 4.646 4.690 150,422 +0.03(+0.54%)
Apr 09, 2013 4.700 4.741 4.656 4.665 121,703 -0.02(-0.40%)
Apr 08, 2013 4.690 4.694 4.652 4.684 40,603 +0.01(+0.27%)
Apr 05, 2013 4.633 4.690 4.633 4.671 99,084 -0.01(-0.14%)
Apr 04, 2013 4.656 4.687 4.630 4.678 157,735 +0.02(+0.48%)
Apr 03, 2013 4.738 4.750 4.652 4.656 141,199 -0.09(-1.80%)
Apr 02, 2013 4.716 4.785 4.703 4.741 81,220 +0.02(+0.47%)
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.