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

Stellus Capital Investment Cor (NY: SCM )

13.86 +0.13 (+0.95%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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, 2016 4.583 4.583 4.503 4.561 57,330 +0.01(+0.20%)
Jun 29, 2016 4.481 4.552 4.457 4.552 72,202 +0.10(+2.20%)
Jun 28, 2016 4.521 4.534 4.450 4.454 105,110 -0.03(-0.66%)
Jun 27, 2016 4.466 4.515 4.448 4.484 85,319 -0.02(-0.49%)
Jun 24, 2016 4.453 4.545 4.453 4.506 71,135 -0.02(-0.39%)
Jun 23, 2016 4.532 4.554 4.497 4.523 45,375 +0.02(+0.49%)
Jun 22, 2016 4.545 4.572 4.501 4.501 59,090 -0.04(-0.97%)
Jun 21, 2016 4.523 4.545 4.510 4.545 50,476 +0.03(+0.58%)
Jun 20, 2016 4.404 4.541 4.404 4.519 169,332 +0.13(+3.01%)
Jun 17, 2016 4.360 4.387 4.325 4.387 78,752 +0.03(+0.71%)
Jun 16, 2016 4.378 4.378 4.325 4.356 94,507 +0.02(+0.41%)
Jun 15, 2016 4.387 4.391 4.321 4.338 136,274 -0.01(-0.20%)
Jun 14, 2016 4.365 4.369 4.330 4.347 149,507 -0.02(-0.40%)
Jun 13, 2016 4.360 4.389 4.312 4.365 96,396 -0.02(-0.40%)
Jun 10, 2016 4.334 4.400 4.303 4.382 97,575 +0.05(+1.12%)
Jun 09, 2016 4.325 4.369 4.294 4.334 123,512 -0.00(-0.10%)
Jun 08, 2016 4.352 4.382 4.294 4.338 78,230 -0.01(-0.30%)
Jun 07, 2016 4.325 4.396 4.272 4.352 104,581 +0.03(+0.61%)
Jun 06, 2016 4.338 4.345 4.237 4.325 204,363 -0.01(-0.20%)
Jun 03, 2016 4.360 4.391 4.264 4.334 189,862 -0.04(-0.91%)
Jun 02, 2016 4.382 4.431 4.360 4.374 108,818 -0.02(-0.50%)
Jun 01, 2016 4.404 4.444 4.382 4.396 61,393 -0.01(-0.20%)
May 31, 2016 4.431 4.466 4.404 4.404 66,615 -0.02(-0.50%)
May 27, 2016 4.435 4.426 4.426 4.426 38,143 -0.02(-0.40%)
May 26, 2016 4.426 4.484 4.426 4.444 76,203 -0.02(-0.46%)
May 25, 2016 4.421 4.478 4.404 4.465 103,232 +0.04(+0.89%)
May 24, 2016 4.425 4.510 4.425 4.425 83,338 +0.00(+0.00%)
May 23, 2016 4.447 4.486 4.406 4.425 52,579 -0.01(-0.20%)
May 20, 2016 4.356 4.443 4.321 4.434 118,804 +0.10(+2.21%)
May 19, 2016 4.613 4.613 4.325 4.338 298,467 -0.24(-5.32%)
May 18, 2016 4.626 4.674 4.574 4.582 57,505 -0.03(-0.66%)
May 17, 2016 4.582 4.661 4.582 4.613 66,847 +0.06(+1.24%)
May 16, 2016 4.469 4.574 4.466 4.556 77,899 +0.13(+2.95%)
May 13, 2016 4.465 4.469 4.370 4.425 51,194 +0.07(+1.60%)
May 12, 2016 4.600 4.604 4.334 4.356 357,518 -0.20(-4.49%)
May 11, 2016 4.425 4.726 4.425 4.560 157,657 +0.16(+3.66%)
May 10, 2016 4.369 4.443 4.343 4.399 86,011 +0.06(+1.30%)
May 09, 2016 4.347 4.386 4.334 4.343 86,399 -0.02(-0.50%)
May 06, 2016 4.312 4.425 4.260 4.364 163,334 +0.05(+1.11%)
May 05, 2016 4.321 4.404 4.312 4.317 89,261 -0.02(-0.40%)
May 04, 2016 4.277 4.351 4.277 4.334 140,828 +0.02(+0.40%)
May 03, 2016 4.378 4.421 4.290 4.317 129,546 -0.10(-2.36%)
May 02, 2016 4.486 4.517 4.399 4.421 60,231 -0.07(-1.65%)
Apr 29, 2016 4.574 4.574 4.486 4.495 63,036 -0.07(-1.53%)
Apr 28, 2016 4.482 4.574 4.482 4.565 78,044 +0.05(+1.16%)
Apr 27, 2016 4.491 4.539 4.491 4.513 48,738 +0.01(+0.23%)
Apr 26, 2016 4.481 4.537 4.459 4.502 109,051 +0.04(+0.87%)
Apr 25, 2016 4.446 4.472 4.446 4.464 61,808 +0.02(+0.48%)
Apr 22, 2016 4.377 4.472 4.377 4.442 62,973 +0.04(+0.88%)
Apr 21, 2016 4.390 4.412 4.377 4.403 92,670 +0.03(+0.59%)
Apr 20, 2016 4.339 4.413 4.339 4.377 109,660 +0.03(+0.79%)
Apr 19, 2016 4.343 4.412 4.334 4.343 49,643 +0.03(+0.80%)
Apr 18, 2016 4.352 4.390 4.309 4.309 56,727 -0.01(-0.30%)
Apr 15, 2016 4.377 4.429 4.309 4.321 106,166 -0.07(-1.67%)
Apr 14, 2016 4.412 4.459 4.395 4.395 47,216 -0.03(-0.78%)
Apr 13, 2016 4.438 4.459 4.403 4.429 54,302 +0.00(+0.10%)
Apr 12, 2016 4.442 4.459 4.399 4.425 92,078 +0.01(+0.20%)
Apr 11, 2016 4.442 4.451 4.399 4.416 68,873 -0.02(-0.49%)
Apr 08, 2016 4.369 4.442 4.369 4.438 70,996 +0.07(+1.58%)
Apr 07, 2016 4.369 4.408 4.356 4.369 42,316 +0.00(+0.00%)
Apr 06, 2016 4.360 4.395 4.352 4.369 40,594 +0.01(+0.20%)
Apr 05, 2016 4.377 4.408 4.352 4.360 60,041 -0.02(-0.49%)
Apr 04, 2016 4.377 4.416 4.377 4.382 26,972 -0.01(-0.29%)
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.