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

Stellus Capital Investment Cor (NY: SCM )

13.70 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 6.472 6.500 6.401 6.500 243,264 +0.05(+0.73%)
Jun 29, 2017 6.448 6.493 6.382 6.453 162,858 -0.02(-0.29%)
Jun 28, 2017 6.538 6.538 6.391 6.472 122,695 -0.05(-0.71%)
Jun 27, 2017 6.513 6.584 6.502 6.518 199,086 +0.00(+0.07%)
Jun 26, 2017 6.344 6.546 6.344 6.513 232,096 +0.17(+2.67%)
Jun 23, 2017 6.264 6.395 6.245 6.344 244,547 +0.11(+1.81%)
Jun 22, 2017 6.259 6.301 6.207 6.231 243,603 -0.02(-0.38%)
Jun 21, 2017 6.212 6.334 6.184 6.254 197,006 +0.01(+0.15%)
Jun 20, 2017 6.330 6.375 6.184 6.245 408,191 -0.09(-1.41%)
Jun 19, 2017 6.428 6.480 6.334 6.334 272,817 -0.09(-1.39%)
Jun 16, 2017 6.367 6.424 6.353 6.424 131,699 +0.09(+1.41%)
Jun 15, 2017 6.348 6.395 6.268 6.334 178,068 -0.02(-0.30%)
Jun 14, 2017 6.231 6.395 6.231 6.353 240,855 +0.10(+1.66%)
Jun 13, 2017 6.339 6.348 6.240 6.250 507,340 -0.12(-1.92%)
Jun 12, 2017 6.315 6.400 6.311 6.372 258,076 +0.05(+0.82%)
Jun 09, 2017 6.438 6.468 6.311 6.320 484,835 -0.12(-1.83%)
Jun 08, 2017 6.522 6.545 6.433 6.438 280,676 -0.08(-1.30%)
Jun 07, 2017 6.480 6.560 6.442 6.522 212,175 +0.04(+0.65%)
Jun 06, 2017 6.584 6.589 6.452 6.480 232,702 -0.11(-1.71%)
Jun 05, 2017 6.598 6.616 6.565 6.593 228,530 -0.02(-0.28%)
Jun 02, 2017 6.659 6.693 6.584 6.612 184,551 -0.11(-1.68%)
Jun 01, 2017 6.687 6.739 6.672 6.725 171,422 +0.07(+1.06%)
May 31, 2017 6.588 6.732 6.584 6.654 307,819 +0.06(+0.86%)
May 30, 2017 6.598 6.631 6.569 6.598 193,789 -0.01(-0.21%)
May 26, 2017 6.706 6.725 6.588 6.612 193,189 -0.06(-0.90%)
May 25, 2017 6.676 6.725 6.657 6.671 129,267 -0.00(-0.07%)
May 24, 2017 6.723 6.751 6.653 6.676 140,831 -0.01(-0.21%)
May 23, 2017 6.723 6.755 6.657 6.690 238,797 -0.01(-0.14%)
May 22, 2017 6.560 6.727 6.546 6.699 235,006 +0.14(+2.13%)
May 19, 2017 6.671 6.671 6.463 6.560 259,546 -0.11(-1.68%)
May 18, 2017 6.578 6.695 6.557 6.671 167,607 +0.09(+1.35%)
May 17, 2017 6.574 6.718 6.476 6.583 192,940 -0.03(-0.42%)
May 16, 2017 6.718 6.732 6.588 6.611 208,783 -0.09(-1.32%)
May 15, 2017 6.643 6.751 6.639 6.699 263,079 +0.06(+0.91%)
May 12, 2017 6.508 6.648 6.486 6.639 334,578 +0.18(+2.74%)
May 11, 2017 6.298 6.466 6.294 6.462 132,647 +0.14(+2.29%)
May 10, 2017 6.462 6.485 6.298 6.317 297,230 -0.14(-2.10%)
May 09, 2017 6.392 6.518 6.322 6.452 267,475 +0.07(+1.17%)
May 08, 2017 6.443 6.582 6.345 6.378 363,840 -0.16(-2.50%)
May 05, 2017 6.452 6.595 5.720 6.541 1,241,413 -0.05(-0.71%)
May 04, 2017 6.765 6.765 6.555 6.588 331,311 -0.18(-2.62%)
May 03, 2017 6.737 6.765 6.685 6.765 189,063 +0.02(+0.35%)
May 02, 2017 6.709 6.755 6.709 6.741 254,331 +0.04(+0.63%)
May 01, 2017 6.751 6.751 6.678 6.699 203,036 +0.00(+0.00%)
Apr 28, 2017 6.690 6.720 6.601 6.699 206,408 +0.01(+0.14%)
Apr 27, 2017 6.648 6.699 6.606 6.690 168,957 +0.03(+0.42%)
Apr 26, 2017 6.653 6.699 6.597 6.662 242,761 +0.05(+0.80%)
Apr 25, 2017 6.586 6.642 6.559 6.609 227,063 +0.04(+0.56%)
Apr 24, 2017 6.563 6.586 6.545 6.572 197,003 +0.03(+0.42%)
Apr 21, 2017 6.545 6.549 6.521 6.545 177,135 +0.02(+0.35%)
Apr 20, 2017 6.540 6.549 6.434 6.521 368,737 -0.00(-0.07%)
Apr 19, 2017 6.554 6.563 6.526 6.526 128,388 -0.01(-0.14%)
Apr 18, 2017 6.526 6.568 6.484 6.535 208,450 +0.03(+0.50%)
Apr 17, 2017 6.559 6.572 6.480 6.503 293,783 -0.04(-0.64%)
Apr 13, 2017 6.559 6.572 6.526 6.545 193,950 -0.01(-0.21%)
Apr 12, 2017 6.549 6.619 6.520 6.559 187,834 +0.00(+0.07%)
Apr 11, 2017 6.503 6.591 6.480 6.554 293,033 +0.06(+1.00%)
Apr 10, 2017 6.526 6.589 6.480 6.489 418,522 +0.08(+1.30%)
Apr 07, 2017 6.471 6.498 6.378 6.406 339,908 -0.07(-1.14%)
Apr 06, 2017 6.531 6.531 6.438 6.480 319,003 -0.05(-0.71%)
Apr 05, 2017 6.480 6.549 6.434 6.526 1,989,834 -0.13(-2.02%)
Apr 04, 2017 6.781 6.781 6.642 6.660 117,940 -0.07(-1.10%)
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.