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

Stellus Capital Investment Cor (NY: SCM )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 6.774 6.804 6.700 6.804 232,409 +0.05(+0.73%)
Jun 29, 2017 6.749 6.796 6.680 6.754 155,591 -0.02(-0.29%)
Jun 28, 2017 6.843 6.843 6.690 6.774 117,220 -0.05(-0.70%)
Jun 27, 2017 6.817 6.891 6.806 6.822 190,207 +0.00(+0.07%)
Jun 26, 2017 6.640 6.851 6.640 6.817 221,744 +0.18(+2.67%)
Jun 23, 2017 6.556 6.694 6.536 6.640 233,640 +0.12(+1.81%)
Jun 22, 2017 6.551 6.596 6.497 6.522 232,738 -0.02(-0.38%)
Jun 21, 2017 6.502 6.630 6.473 6.546 188,220 +0.01(+0.15%)
Jun 20, 2017 6.625 6.672 6.473 6.536 389,985 -0.09(-1.41%)
Jun 19, 2017 6.728 6.783 6.630 6.630 260,649 -0.09(-1.39%)
Jun 16, 2017 6.664 6.724 6.650 6.724 125,825 +0.09(+1.41%)
Jun 15, 2017 6.645 6.694 6.561 6.630 170,126 -0.02(-0.30%)
Jun 14, 2017 6.522 6.694 6.522 6.650 230,113 +0.11(+1.66%)
Jun 13, 2017 6.635 6.645 6.532 6.541 484,712 -0.13(-1.92%)
Jun 12, 2017 6.610 6.699 6.605 6.669 246,565 +0.05(+0.82%)
Jun 09, 2017 6.738 6.770 6.605 6.615 463,211 -0.12(-1.83%)
Jun 08, 2017 6.827 6.851 6.733 6.738 268,158 -0.09(-1.30%)
Jun 07, 2017 6.783 6.866 6.743 6.827 202,712 +0.04(+0.65%)
Jun 06, 2017 6.891 6.896 6.753 6.783 222,324 -0.12(-1.71%)
Jun 05, 2017 6.906 6.925 6.871 6.901 218,337 -0.02(-0.28%)
Jun 02, 2017 6.970 7.006 6.891 6.920 176,320 -0.12(-1.68%)
Jun 01, 2017 6.999 7.053 6.983 7.039 163,777 +0.07(+1.06%)
May 31, 2017 6.896 7.046 6.891 6.965 294,090 +0.06(+0.86%)
May 30, 2017 6.906 6.940 6.876 6.906 185,146 -0.01(-0.21%)
May 26, 2017 7.019 7.039 6.896 6.920 184,573 -0.06(-0.89%)
May 25, 2017 6.988 7.039 6.968 6.983 123,504 -0.00(-0.07%)
May 24, 2017 7.036 7.066 6.963 6.988 134,553 -0.01(-0.21%)
May 23, 2017 7.036 7.071 6.968 7.002 228,152 -0.01(-0.14%)
May 22, 2017 6.866 7.041 6.851 7.012 224,529 +0.15(+2.13%)
May 19, 2017 6.983 6.983 6.765 6.866 247,975 -0.12(-1.68%)
May 18, 2017 6.885 7.007 6.863 6.983 160,135 +0.09(+1.35%)
May 17, 2017 6.880 7.032 6.778 6.890 184,339 -0.03(-0.42%)
May 16, 2017 7.032 7.046 6.895 6.919 199,475 -0.09(-1.32%)
May 15, 2017 6.953 7.066 6.949 7.012 251,350 +0.06(+0.91%)
May 12, 2017 6.812 6.958 6.788 6.949 319,662 +0.19(+2.74%)
May 11, 2017 6.592 6.768 6.587 6.763 126,734 +0.15(+2.29%)
May 10, 2017 6.763 6.787 6.592 6.612 283,980 -0.14(-2.10%)
May 09, 2017 6.690 6.822 6.617 6.753 255,551 +0.08(+1.17%)
May 08, 2017 6.744 6.889 6.641 6.675 347,620 -0.17(-2.50%)
May 05, 2017 6.753 6.902 5.987 6.846 1,186,071 -0.05(-0.71%)
May 04, 2017 7.080 7.080 6.861 6.895 316,541 -0.19(-2.62%)
May 03, 2017 7.051 7.080 6.997 7.080 180,634 +0.02(+0.35%)
May 02, 2017 7.022 7.071 7.022 7.056 242,993 +0.04(+0.63%)
May 01, 2017 7.066 7.066 6.990 7.012 193,985 +0.00(+0.00%)
Apr 28, 2017 7.002 7.034 6.910 7.012 197,206 +0.01(+0.14%)
Apr 27, 2017 6.958 7.012 6.914 7.002 161,425 +0.03(+0.42%)
Apr 26, 2017 6.963 7.012 6.905 6.973 231,938 +0.06(+0.80%)
Apr 25, 2017 6.893 6.952 6.864 6.918 216,945 +0.04(+0.56%)
Apr 24, 2017 6.869 6.893 6.850 6.879 188,225 +0.03(+0.42%)
Apr 21, 2017 6.850 6.855 6.826 6.850 169,241 +0.02(+0.35%)
Apr 20, 2017 6.845 6.855 6.734 6.826 352,306 -0.00(-0.07%)
Apr 19, 2017 6.860 6.869 6.830 6.830 122,667 -0.01(-0.14%)
Apr 18, 2017 6.830 6.874 6.787 6.840 199,161 +0.03(+0.50%)
Apr 17, 2017 6.864 6.879 6.782 6.806 280,692 -0.04(-0.64%)
Apr 13, 2017 6.864 6.879 6.830 6.850 185,308 -0.01(-0.21%)
Apr 12, 2017 6.855 6.927 6.824 6.864 179,464 +0.00(+0.07%)
Apr 11, 2017 6.806 6.898 6.782 6.860 279,976 +0.07(+1.00%)
Apr 10, 2017 6.830 6.896 6.782 6.792 399,873 +0.09(+1.30%)
Apr 07, 2017 6.772 6.801 6.675 6.705 324,762 -0.08(-1.14%)
Apr 06, 2017 6.835 6.835 6.738 6.782 304,788 -0.05(-0.71%)
Apr 05, 2017 6.782 6.855 6.734 6.830 1,901,167 -0.14(-2.02%)
Apr 04, 2017 7.097 7.097 6.952 6.971 112,684 -0.08(-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.