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

Stellus Capital Investment Cor (NY: SCM )

14.06 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 4.173 4.193 4.012 4.124 198,712 -0.05(-1.25%)
Oct 29, 2015 4.185 4.257 4.173 4.177 110,718 -0.04(-1.05%)
Oct 28, 2015 4.197 4.301 4.177 4.221 109,131 +0.01(+0.13%)
Oct 27, 2015 4.319 4.319 4.212 4.215 133,647 -0.07(-1.67%)
Oct 26, 2015 4.323 4.359 4.279 4.287 73,613 -0.04(-0.83%)
Oct 23, 2015 4.343 4.379 4.319 4.323 59,830 -0.01(-0.18%)
Oct 22, 2015 4.299 4.339 4.275 4.331 123,738 +0.05(+1.11%)
Oct 21, 2015 4.331 4.347 4.271 4.283 51,155 -0.06(-1.46%)
Oct 20, 2015 4.204 4.359 4.195 4.347 119,621 +0.14(+3.31%)
Oct 19, 2015 4.215 4.258 4.176 4.208 49,953 +0.00(+0.09%)
Oct 16, 2015 4.208 4.215 4.100 4.204 128,601 +0.06(+1.54%)
Oct 15, 2015 4.192 4.207 4.060 4.140 81,144 +0.00(+0.00%)
Oct 14, 2015 4.227 4.293 4.112 4.140 383,075 -0.09(-2.07%)
Oct 13, 2015 4.200 4.283 4.200 4.227 52,646 -0.03(-0.65%)
Oct 12, 2015 4.152 4.291 4.152 4.255 54,776 +0.08(+2.00%)
Oct 09, 2015 4.196 4.231 4.153 4.172 126,765 -0.06(-1.32%)
Oct 08, 2015 4.112 4.231 4.112 4.227 52,782 +0.08(+2.02%)
Oct 07, 2015 4.128 4.156 4.072 4.144 61,598 +0.05(+1.17%)
Oct 06, 2015 4.072 4.140 4.052 4.096 70,258 +0.01(+0.29%)
Oct 05, 2015 4.025 4.088 3.985 4.084 84,644 +0.11(+2.70%)
Oct 02, 2015 3.913 4.104 3.913 3.977 247,420 -0.04(-1.09%)
Oct 01, 2015 3.981 4.037 3.957 4.021 124,965 +0.02(+0.40%)
Sep 30, 2015 4.013 4.172 3.937 4.005 278,291 -0.00(-0.10%)
Sep 29, 2015 4.112 4.196 3.889 4.009 471,499 -0.11(-2.70%)
Sep 28, 2015 4.208 4.259 4.080 4.120 97,793 -0.11(-2.60%)
Sep 25, 2015 4.262 4.281 4.226 4.230 109,429 +0.03(+0.75%)
Sep 24, 2015 4.214 4.250 4.191 4.199 79,500 -0.05(-1.11%)
Sep 23, 2015 4.187 4.309 4.187 4.246 133,592 +0.04(+0.84%)
Sep 22, 2015 4.206 4.242 4.179 4.210 113,172 +0.02(+0.47%)
Sep 21, 2015 4.183 4.232 4.183 4.191 75,007 +0.00(+0.09%)
Sep 18, 2015 4.155 4.289 4.155 4.187 526,318 +0.00(+0.00%)
Sep 17, 2015 4.167 4.199 4.140 4.187 99,378 +0.01(+0.28%)
Sep 16, 2015 4.187 4.230 4.049 4.175 146,273 +0.03(+0.66%)
Sep 15, 2015 4.179 4.179 4.124 4.147 54,531 +0.02(+0.48%)
Sep 14, 2015 4.199 4.234 4.124 4.128 122,435 -0.06(-1.32%)
Sep 11, 2015 4.140 4.191 4.124 4.183 125,193 +0.01(+0.28%)
Sep 10, 2015 4.175 4.191 4.132 4.171 106,410 +0.00(+0.00%)
Sep 09, 2015 4.269 4.342 4.144 4.171 205,547 -0.11(-2.57%)
Sep 08, 2015 4.313 4.360 4.277 4.281 79,711 +0.00(+0.00%)
Sep 04, 2015 4.332 4.281 4.281 4.281 78,018 -0.07(-1.54%)
Sep 03, 2015 4.356 4.441 4.336 4.348 77,878 +0.01(+0.27%)
Sep 02, 2015 4.513 4.513 4.309 4.336 125,208 -0.15(-3.42%)
Sep 01, 2015 4.415 4.541 4.395 4.490 214,063 +0.03(+0.62%)
Aug 31, 2015 4.376 4.486 4.321 4.462 90,605 +0.08(+1.80%)
Aug 28, 2015 4.364 4.434 4.289 4.384 69,617 +0.01(+0.27%)
Aug 27, 2015 4.328 4.395 4.269 4.372 217,295 +0.10(+2.43%)
Aug 26, 2015 4.218 4.284 4.186 4.268 206,616 +0.02(+0.46%)
Aug 25, 2015 4.171 4.299 4.163 4.249 130,347 +0.11(+2.73%)
Aug 24, 2015 3.945 4.179 3.739 4.136 288,587 -0.09(-2.21%)
Aug 21, 2015 4.194 4.268 4.171 4.229 144,969 -0.01(-0.18%)
Aug 20, 2015 4.038 4.284 4.011 4.237 211,646 +0.17(+4.21%)
Aug 19, 2015 3.980 4.089 3.937 4.066 276,978 +0.05(+1.26%)
Aug 18, 2015 4.019 4.034 3.980 4.015 184,776 -0.00(-0.10%)
Aug 17, 2015 4.031 4.085 4.015 4.019 190,364 +0.01(+0.19%)
Aug 14, 2015 3.964 4.038 3.964 4.011 112,896 +0.05(+1.38%)
Aug 13, 2015 3.945 3.972 3.927 3.957 136,680 -0.01(-0.20%)
Aug 12, 2015 3.933 3.972 3.894 3.964 239,859 +0.02(+0.59%)
Aug 11, 2015 3.906 3.945 3.875 3.941 199,323 +0.02(+0.50%)
Aug 10, 2015 3.902 3.937 3.863 3.922 214,830 +0.05(+1.21%)
Aug 07, 2015 3.816 3.918 3.812 3.875 161,277 +0.03(+0.81%)
Aug 06, 2015 3.863 3.894 3.754 3.844 368,956 -0.06(-1.50%)
Aug 05, 2015 3.925 3.945 3.859 3.902 111,758 -0.01(-0.20%)
Aug 04, 2015 3.875 3.922 3.855 3.910 163,514 -0.04(-0.99%)
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.