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

Stellus Capital Investment Cor (NY: SCM )

14.25 +0.19 (+1.35%)
Streaming Delayed Price Updated: 1:08 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 (%)
Jun 30, 2015 4.403 4.449 4.391 4.391 225,351 +0.02(+0.35%)
Jun 29, 2015 4.557 4.565 4.345 4.376 281,861 -0.18(-4.05%)
Jun 26, 2015 4.642 4.696 4.518 4.561 214,884 -0.01(-0.14%)
Jun 25, 2015 4.575 4.621 4.540 4.567 196,227 +0.03(+0.76%)
Jun 24, 2015 4.552 4.598 4.506 4.533 117,138 -0.03(-0.59%)
Jun 23, 2015 4.529 4.594 4.529 4.559 93,309 +0.05(+1.19%)
Jun 22, 2015 4.567 4.571 4.487 4.506 70,227 -0.03(-0.76%)
Jun 19, 2015 4.559 4.582 4.540 4.540 61,339 -0.04(-0.83%)
Jun 18, 2015 4.624 4.640 4.540 4.579 57,717 +0.00(+0.00%)
Jun 17, 2015 4.556 4.624 4.537 4.579 103,116 +0.03(+0.76%)
Jun 16, 2015 4.594 4.613 4.516 4.544 97,288 -0.04(-0.83%)
Jun 15, 2015 4.594 4.598 4.529 4.582 65,056 +0.02(+0.42%)
Jun 12, 2015 4.563 4.567 4.498 4.563 93,170 +0.02(+0.33%)
Jun 11, 2015 4.579 4.579 4.533 4.548 103,780 -0.02(-0.33%)
Jun 10, 2015 4.647 4.663 4.544 4.563 120,412 -0.03(-0.75%)
Jun 09, 2015 4.586 4.601 4.552 4.598 110,547 +0.01(+0.25%)
Jun 08, 2015 4.617 4.731 4.556 4.586 243,010 -0.02(-0.41%)
Jun 05, 2015 4.632 4.632 4.571 4.605 76,449 +0.00(+0.08%)
Jun 04, 2015 4.663 4.663 4.579 4.601 71,304 -0.06(-1.39%)
Jun 03, 2015 4.655 4.666 4.632 4.666 68,059 +0.02(+0.49%)
Jun 02, 2015 4.636 4.663 4.598 4.643 77,408 +0.03(+0.58%)
Jun 01, 2015 4.643 4.678 4.598 4.617 145,641 -0.02(-0.33%)
May 29, 2015 4.613 4.682 4.613 4.632 67,535 -0.01(-0.16%)
May 28, 2015 4.678 4.678 4.617 4.640 75,424 -0.04(-0.82%)
May 27, 2015 4.655 4.693 4.579 4.678 173,559 +0.01(+0.19%)
May 26, 2015 4.658 4.688 4.658 4.669 59,852 -0.01(-0.16%)
May 22, 2015 4.642 4.676 4.676 4.676 49,729 +0.01(+0.16%)
May 21, 2015 4.665 4.688 4.645 4.669 65,981 +0.01(+0.24%)
May 20, 2015 4.684 4.684 4.631 4.658 66,005 +0.00(+0.00%)
May 19, 2015 4.665 4.673 4.635 4.658 72,509 +0.02(+0.41%)
May 18, 2015 4.665 4.688 4.616 4.639 77,257 +0.01(+0.25%)
May 15, 2015 4.612 4.631 4.601 4.627 46,235 +0.03(+0.74%)
May 14, 2015 4.574 4.608 4.567 4.593 55,138 +0.02(+0.50%)
May 13, 2015 4.624 4.642 4.571 4.571 41,939 -0.04(-0.90%)
May 12, 2015 4.574 4.612 4.544 4.612 57,500 +0.07(+1.50%)
May 11, 2015 4.571 4.589 4.537 4.544 70,017 -0.03(-0.58%)
May 08, 2015 4.631 4.631 4.537 4.571 93,202 -0.07(-1.55%)
May 07, 2015 4.605 4.657 4.593 4.642 40,714 +0.03(+0.66%)
May 06, 2015 4.714 4.714 4.571 4.612 78,260 -0.09(-1.93%)
May 05, 2015 4.726 4.735 4.650 4.703 69,726 -0.04(-0.88%)
May 04, 2015 4.722 4.745 4.710 4.744 92,070 +0.02(+0.48%)
May 01, 2015 4.684 4.733 4.684 4.722 59,183 -0.01(-0.16%)
Apr 30, 2015 4.597 4.729 4.597 4.729 74,932 +0.13(+2.88%)
Apr 29, 2015 4.567 4.635 4.567 4.597 113,856 -0.03(-0.73%)
Apr 28, 2015 4.631 4.661 4.605 4.631 77,482 +0.02(+0.44%)
Apr 27, 2015 4.693 4.731 4.611 4.611 81,405 -0.10(-2.15%)
Apr 24, 2015 4.723 4.738 4.701 4.712 53,960 +0.00(+0.00%)
Apr 23, 2015 4.705 4.712 4.686 4.712 48,044 +0.01(+0.24%)
Apr 22, 2015 4.671 4.701 4.652 4.701 56,174 +0.04(+0.80%)
Apr 21, 2015 4.671 4.682 4.645 4.663 51,397 +0.01(+0.24%)
Apr 20, 2015 4.637 4.678 4.618 4.652 122,445 +0.03(+0.65%)
Apr 17, 2015 4.626 4.641 4.596 4.622 82,957 -0.02(-0.48%)
Apr 16, 2015 4.581 4.645 4.555 4.645 67,416 +0.09(+1.89%)
Apr 15, 2015 4.630 4.630 4.536 4.558 57,492 -0.05(-1.06%)
Apr 14, 2015 4.577 4.630 4.551 4.607 72,806 +0.01(+0.33%)
Apr 13, 2015 4.607 4.626 4.566 4.592 49,716 -0.01(-0.33%)
Apr 10, 2015 4.581 4.610 4.562 4.607 139,910 +0.05(+1.15%)
Apr 09, 2015 4.510 4.555 4.510 4.555 61,588 +0.03(+0.58%)
Apr 08, 2015 4.540 4.547 4.495 4.529 122,770 -0.03(-0.66%)
Apr 07, 2015 4.562 4.581 4.532 4.558 59,463 -0.03(-0.65%)
Apr 06, 2015 4.540 4.592 4.540 4.588 70,214 +0.00(+0.00%)
Apr 02, 2015 4.540 4.588 4.588 4.588 57,399 +0.06(+1.32%)
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.