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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2013 4.633 4.702 4.602 4.646 327,249 +0.04(+0.88%)
Mar 27, 2013 4.639 4.671 4.592 4.605 371,259 -0.09(-1.94%)
Mar 26, 2013 4.759 4.765 4.671 4.696 239,312 -0.04(-0.79%)
Mar 25, 2013 5.611 4.843 4.674 4.733 163,647 +0.04(+0.87%)
Mar 22, 2013 4.649 4.702 4.649 4.693 78,890 +0.04(+0.94%)
Mar 21, 2013 4.686 4.686 4.608 4.649 191,263 -0.01(-0.13%)
Mar 20, 2013 4.664 4.806 4.624 4.655 189,636 -0.00(-0.07%)
Mar 19, 2013 4.693 4.727 4.643 4.658 231,451 -0.15(-3.07%)
Mar 18, 2013 4.790 4.824 4.784 4.806 136,716 +0.01(+0.26%)
Mar 15, 2013 4.818 4.830 4.749 4.793 197,085 -0.04(-0.91%)
Mar 14, 2013 4.743 4.843 4.740 4.837 323,073 +0.10(+2.19%)
Mar 13, 2013 4.752 4.787 4.721 4.733 190,635 -0.02(-0.40%)
Mar 12, 2013 4.790 4.812 4.705 4.752 180,008 -0.04(-0.91%)
Mar 11, 2013 4.780 4.840 4.743 4.796 116,982 +0.02(+0.46%)
Mar 08, 2013 4.793 4.827 4.752 4.774 146,181 -0.02(-0.33%)
Mar 07, 2013 4.677 4.809 4.677 4.790 305,732 +0.07(+1.53%)
Mar 06, 2013 4.737 4.749 4.693 4.718 175,156 -0.02(-0.46%)
Mar 05, 2013 4.780 4.827 4.733 4.740 232,897 -0.07(-1.43%)
Mar 04, 2013 4.718 4.824 4.680 4.809 177,313 +0.07(+1.39%)
Mar 01, 2013 4.743 4.771 4.708 4.743 175,507 -0.04(-0.79%)
Feb 28, 2013 4.683 4.784 4.658 4.780 390,205 +0.11(+2.35%)
Feb 27, 2013 4.664 4.702 4.649 4.671 129,998 +0.01(+0.13%)
Feb 26, 2013 4.658 4.686 4.633 4.664 119,933 -0.02(-0.47%)
Feb 22, 2013 4.636 4.693 4.636 4.686 172,697 +0.06(+1.22%)
Feb 21, 2013 4.658 4.658 4.624 4.630 149,234 -0.03(-0.54%)
Feb 20, 2013 4.737 4.740 4.655 4.655 140,767 -0.07(-1.53%)
Feb 19, 2013 4.699 4.752 4.686 4.727 103,581 +0.03(+0.67%)
Feb 15, 2013 4.639 4.702 4.624 4.696 324,180 +0.07(+1.49%)
Feb 14, 2013 4.646 4.671 4.611 4.627 218,426 -0.02(-0.34%)
Feb 13, 2013 4.664 4.677 4.627 4.643 175,702 -0.02(-0.47%)
Feb 12, 2013 4.633 4.668 4.627 4.664 111,677 +0.00(+0.00%)
Feb 11, 2013 4.658 4.671 4.627 4.664 90,945 +0.01(+0.20%)
Feb 08, 2013 4.614 4.702 4.602 4.655 205,768 +0.03(+0.68%)
Feb 07, 2013 4.639 4.674 4.608 4.624 241,290 -0.05(-1.01%)
Feb 06, 2013 4.680 4.680 4.639 4.671 214,815 -0.01(-0.20%)
Feb 04, 2013 4.686 4.702 4.617 4.680 171,625 -0.01(-0.13%)
Feb 01, 2013 4.718 4.718 4.627 4.686 182,519 -0.09(-1.90%)
Jan 31, 2013 4.614 4.843 4.577 4.777 577,953 +0.14(+3.04%)
Jan 30, 2013 4.646 4.674 4.627 4.636 207,185 -0.03(-0.60%)
Jan 29, 2013 4.690 4.696 4.608 4.664 180,229 -0.01(-0.27%)
Jan 28, 2013 4.671 4.702 4.639 4.677 197,053 +0.02(+0.34%)
Jan 25, 2013 4.592 4.661 4.592 4.661 120,842 +0.05(+1.16%)
Jan 24, 2013 4.630 4.645 4.586 4.608 227,100 -0.02(-0.34%)
Jan 23, 2013 4.602 4.639 4.580 4.624 290,783 +0.03(+0.68%)
Jan 22, 2013 4.636 4.636 4.548 4.592 149,186 -0.03(-0.61%)
Jan 18, 2013 4.592 4.624 4.545 4.621 242,409 +0.02(+0.41%)
Jan 17, 2013 4.624 4.643 4.548 4.602 292,678 -0.01(-0.27%)
Jan 16, 2013 4.577 4.708 4.577 4.614 306,558 +0.04(+0.89%)
Jan 15, 2013 4.545 4.718 4.473 4.574 568,150 +0.03(+0.55%)
Jan 14, 2013 4.627 4.639 4.461 4.548 358,375 -0.08(-1.69%)
Jan 11, 2013 4.680 4.712 4.621 4.627 130,387 -0.08(-1.67%)
Jan 10, 2013 4.649 4.718 4.649 4.705 241,806 +0.07(+1.56%)
Jan 09, 2013 4.749 4.770 4.527 4.633 627,284 -0.17(-3.46%)
Jan 08, 2013 4.812 4.812 4.702 4.799 515,249 -0.18(-3.53%)
Jan 07, 2013 4.906 4.978 4.799 4.975 176,589 -0.02(-0.44%)
Jan 04, 2013 5.022 5.031 4.940 4.997 115,694 -0.00(-0.06%)
Jan 03, 2013 5.125 5.232 4.969 5.000 193,075 -0.24(-4.66%)
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.