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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2015 4.405 4.451 4.394 4.394 225,223 +0.02(+0.35%)
Jun 29, 2015 4.559 4.567 4.347 4.378 281,700 -0.19(-4.05%)
Jun 26, 2015 4.644 4.698 4.521 4.563 214,761 -0.01(-0.14%)
Jun 25, 2015 4.577 4.623 4.543 4.570 196,115 +0.03(+0.76%)
Jun 24, 2015 4.554 4.601 4.509 4.535 117,071 -0.03(-0.59%)
Jun 23, 2015 4.532 4.596 4.532 4.562 93,256 +0.05(+1.19%)
Jun 22, 2015 4.570 4.574 4.490 4.509 70,187 -0.03(-0.76%)
Jun 19, 2015 4.562 4.585 4.543 4.543 61,304 -0.04(-0.83%)
Jun 18, 2015 4.627 4.642 4.543 4.581 57,684 +0.00(+0.00%)
Jun 17, 2015 4.558 4.627 4.539 4.581 103,058 +0.03(+0.76%)
Jun 16, 2015 4.596 4.616 4.519 4.547 97,232 -0.04(-0.83%)
Jun 15, 2015 4.596 4.600 4.532 4.585 65,018 +0.02(+0.42%)
Jun 12, 2015 4.566 4.570 4.501 4.566 93,117 +0.02(+0.33%)
Jun 11, 2015 4.581 4.581 4.535 4.551 103,720 -0.02(-0.33%)
Jun 10, 2015 4.650 4.665 4.547 4.566 120,343 -0.03(-0.75%)
Jun 09, 2015 4.589 4.604 4.554 4.600 110,484 +0.01(+0.25%)
Jun 08, 2015 4.619 4.734 4.558 4.589 242,871 -0.02(-0.41%)
Jun 05, 2015 4.635 4.635 4.574 4.608 76,405 +0.00(+0.08%)
Jun 04, 2015 4.665 4.665 4.581 4.604 71,263 -0.06(-1.39%)
Jun 03, 2015 4.658 4.669 4.635 4.669 68,020 +0.02(+0.49%)
Jun 02, 2015 4.638 4.665 4.600 4.646 77,364 +0.03(+0.58%)
Jun 01, 2015 4.646 4.680 4.600 4.619 145,557 -0.02(-0.33%)
May 29, 2015 4.616 4.684 4.616 4.635 67,496 -0.01(-0.16%)
May 28, 2015 4.680 4.680 4.619 4.642 75,381 -0.04(-0.82%)
May 27, 2015 4.658 4.696 4.581 4.680 173,459 +0.01(+0.19%)
May 26, 2015 4.660 4.690 4.660 4.672 59,818 -0.01(-0.16%)
May 22, 2015 4.645 4.679 4.679 4.679 49,700 +0.01(+0.16%)
May 21, 2015 4.668 4.690 4.647 4.672 65,943 +0.01(+0.24%)
May 20, 2015 4.687 4.687 4.634 4.660 65,967 +0.00(+0.00%)
May 19, 2015 4.668 4.675 4.638 4.660 72,468 +0.02(+0.41%)
May 18, 2015 4.668 4.690 4.619 4.641 77,213 +0.01(+0.25%)
May 15, 2015 4.615 4.634 4.603 4.630 46,208 +0.03(+0.74%)
May 14, 2015 4.577 4.611 4.569 4.596 55,107 +0.02(+0.50%)
May 13, 2015 4.626 4.645 4.573 4.573 41,915 -0.04(-0.90%)
May 12, 2015 4.577 4.615 4.547 4.615 57,467 +0.07(+1.50%)
May 11, 2015 4.573 4.592 4.539 4.547 69,977 -0.03(-0.58%)
May 08, 2015 4.634 4.634 4.539 4.573 93,149 -0.07(-1.55%)
May 07, 2015 4.607 4.660 4.596 4.645 40,691 +0.03(+0.66%)
May 06, 2015 4.717 4.717 4.573 4.615 78,215 -0.09(-1.93%)
May 05, 2015 4.728 4.738 4.653 4.706 69,686 -0.04(-0.88%)
May 04, 2015 4.724 4.748 4.713 4.747 92,017 +0.02(+0.48%)
May 01, 2015 4.687 4.736 4.687 4.724 59,149 -0.01(-0.16%)
Apr 30, 2015 4.600 4.732 4.600 4.732 74,889 +0.13(+2.88%)
Apr 29, 2015 4.569 4.638 4.569 4.600 113,791 -0.03(-0.73%)
Apr 28, 2015 4.634 4.664 4.607 4.634 77,438 +0.02(+0.44%)
Apr 27, 2015 4.696 4.733 4.614 4.614 81,359 -0.10(-2.15%)
Apr 24, 2015 4.726 4.741 4.704 4.715 53,930 +0.00(+0.00%)
Apr 23, 2015 4.707 4.715 4.689 4.715 48,017 +0.01(+0.24%)
Apr 22, 2015 4.674 4.704 4.655 4.704 56,142 +0.04(+0.80%)
Apr 21, 2015 4.674 4.685 4.648 4.666 51,368 +0.01(+0.24%)
Apr 20, 2015 4.640 4.681 4.621 4.655 122,375 +0.03(+0.65%)
Apr 17, 2015 4.629 4.644 4.599 4.625 82,909 -0.02(-0.48%)
Apr 16, 2015 4.584 4.647 4.557 4.647 67,377 +0.09(+1.89%)
Apr 15, 2015 4.632 4.632 4.539 4.561 57,460 -0.05(-1.06%)
Apr 14, 2015 4.580 4.632 4.554 4.610 72,765 +0.01(+0.33%)
Apr 13, 2015 4.610 4.629 4.569 4.595 49,687 -0.01(-0.33%)
Apr 10, 2015 4.584 4.612 4.565 4.610 139,830 +0.05(+1.15%)
Apr 09, 2015 4.512 4.557 4.512 4.557 61,553 +0.03(+0.58%)
Apr 08, 2015 4.542 4.550 4.497 4.531 122,700 -0.03(-0.66%)
Apr 07, 2015 4.565 4.584 4.535 4.561 59,429 -0.03(-0.65%)
Apr 06, 2015 4.542 4.595 4.542 4.591 70,174 +0.00(+0.00%)
Apr 02, 2015 4.542 4.591 4.591 4.591 57,366 +0.06(+1.32%)
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.