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

Stellus Capital Investment Cor (NY: SCM )

14.23 +0.06 (+0.42%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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 (%)
May 30, 2014 4.826 4.850 4.750 4.847 270,036 +0.04(+0.79%)
May 29, 2014 4.902 4.940 4.795 4.809 176,343 -0.05(-0.99%)
May 28, 2014 4.757 4.885 4.737 4.857 103,681 +0.09(+1.98%)
May 27, 2014 4.739 4.801 4.732 4.763 148,918 +0.04(+0.79%)
May 23, 2014 4.702 4.726 4.726 4.726 161,667 +0.04(+0.87%)
May 22, 2014 4.654 4.726 4.637 4.685 90,715 +0.02(+0.51%)
May 21, 2014 4.562 4.708 4.562 4.661 210,527 +0.11(+2.32%)
May 20, 2014 4.616 4.661 4.548 4.555 247,795 -0.06(-1.40%)
May 19, 2014 4.504 4.640 4.504 4.620 177,877 +0.12(+2.66%)
May 16, 2014 4.490 4.521 4.463 4.500 146,783 +0.00(+0.08%)
May 15, 2014 4.510 4.562 4.476 4.497 177,122 -0.03(-0.60%)
May 14, 2014 4.545 4.623 4.510 4.524 205,325 -0.03(-0.60%)
May 13, 2014 4.589 4.606 4.538 4.551 196,838 -0.04(-0.82%)
May 12, 2014 4.534 4.609 4.487 4.589 149,632 +0.06(+1.28%)
May 09, 2014 4.517 4.558 4.452 4.531 308,520 -0.03(-0.60%)
May 08, 2014 4.589 4.613 4.534 4.558 207,701 -0.00(-0.07%)
May 07, 2014 4.623 4.640 4.541 4.562 318,021 -0.06(-1.26%)
May 06, 2014 4.644 4.678 4.620 4.620 165,120 -0.03(-0.59%)
May 05, 2014 4.661 4.674 4.627 4.647 138,263 -0.03(-0.66%)
May 02, 2014 4.644 4.749 4.630 4.678 287,685 +0.03(+0.74%)
May 01, 2014 4.592 4.664 4.558 4.644 262,322 +0.05(+1.12%)
Apr 30, 2014 4.541 4.606 4.507 4.592 293,993 +0.05(+1.13%)
Apr 29, 2014 4.599 4.633 4.534 4.541 151,908 -0.05(-1.19%)
Apr 28, 2014 4.650 4.650 4.569 4.596 212,477 -0.04(-0.86%)
Apr 25, 2014 4.615 4.656 4.609 4.636 123,576 +0.02(+0.37%)
Apr 24, 2014 4.636 4.658 4.595 4.619 375,513 -0.01(-0.15%)
Apr 23, 2014 4.683 4.683 4.595 4.625 237,977 -0.06(-1.30%)
Apr 22, 2014 4.697 4.717 4.656 4.686 346,713 -0.01(-0.22%)
Apr 21, 2014 4.734 4.734 4.673 4.697 118,549 -0.03(-0.72%)
Apr 17, 2014 4.622 4.730 4.730 4.730 173,057 +0.10(+2.19%)
Apr 16, 2014 4.625 4.649 4.571 4.629 206,493 +0.01(+0.15%)
Apr 15, 2014 4.673 4.734 4.592 4.622 307,808 -0.05(-1.09%)
Apr 14, 2014 4.666 4.690 4.639 4.673 305,628 +0.02(+0.51%)
Apr 11, 2014 4.724 4.751 4.622 4.649 264,541 -0.09(-1.86%)
Apr 10, 2014 4.859 4.879 4.727 4.737 224,353 -0.12(-2.51%)
Apr 09, 2014 4.842 4.869 4.825 4.859 123,995 +0.02(+0.35%)
Apr 08, 2014 4.805 4.856 4.795 4.842 153,607 +0.03(+0.70%)
Apr 07, 2014 4.822 4.856 4.802 4.808 252,905 -0.02(-0.35%)
Apr 04, 2014 4.927 4.929 4.825 4.825 224,897 -0.07(-1.45%)
Apr 03, 2014 4.863 4.907 4.819 4.896 204,806 +0.03(+0.56%)
Apr 02, 2014 4.951 4.951 4.849 4.869 191,352 -0.08(-1.57%)
Apr 01, 2014 4.893 4.971 4.893 4.947 283,181 +0.08(+1.60%)
Mar 31, 2014 4.998 4.998 4.866 4.869 227,035 -0.12(-2.31%)
Mar 28, 2014 4.984 5.028 4.971 4.984 102,062 -0.02(-0.41%)
Mar 27, 2014 4.971 5.015 4.944 5.005 155,222 +0.04(+0.77%)
Mar 26, 2014 5.050 5.050 4.963 4.966 300,100 -0.07(-1.40%)
Mar 25, 2014 5.013 5.044 5.010 5.037 193,258 +0.01(+0.20%)
Mar 24, 2014 5.007 5.047 4.973 5.027 622,053 -0.03(-0.66%)
Mar 21, 2014 4.940 5.060 4.892 5.060 739,900 +0.14(+2.87%)
Mar 20, 2014 4.845 4.929 4.825 4.919 167,194 +0.07(+1.46%)
Mar 19, 2014 4.913 4.913 4.832 4.849 268,400 -0.05(-0.96%)
Mar 18, 2014 4.872 4.933 4.872 4.896 188,250 +0.00(+0.00%)
Mar 17, 2014 4.953 4.997 4.892 4.896 265,105 -0.02(-0.34%)
Mar 14, 2014 4.913 4.936 4.879 4.913 111,257 +0.02(+0.34%)
Mar 13, 2014 4.946 4.946 4.839 4.896 235,979 -0.01(-0.21%)
Mar 12, 2014 4.933 4.990 4.889 4.906 252,037 +0.05(+1.04%)
Mar 11, 2014 4.832 4.903 4.822 4.856 262,058 +0.05(+0.98%)
Mar 10, 2014 4.788 4.819 4.771 4.808 179,399 +0.00(+0.07%)
Mar 07, 2014 4.822 4.832 4.755 4.805 205,897 +0.01(+0.14%)
Mar 06, 2014 4.869 4.869 4.778 4.798 197,350 -0.04(-0.83%)
Mar 05, 2014 4.856 4.879 4.815 4.839 220,028 -0.02(-0.48%)
Mar 04, 2014 4.906 4.923 4.839 4.862 352,189 -0.04(-0.89%)
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.