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 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2015 4.467 4.531 4.467 4.531 93,289 +0.01(+0.17%)
Mar 31, 2015 4.479 4.539 4.479 4.524 107,641 +0.02(+0.50%)
Mar 30, 2015 4.542 4.542 4.456 4.501 97,488 -0.01(-0.33%)
Mar 27, 2015 4.505 4.531 4.475 4.516 55,680 +0.00(+0.03%)
Mar 26, 2015 4.548 4.548 4.493 4.515 133,984 -0.03(-0.73%)
Mar 25, 2015 4.559 4.559 4.530 4.548 71,092 -0.00(-0.08%)
Mar 24, 2015 4.563 4.571 4.533 4.552 79,988 -0.03(-0.73%)
Mar 23, 2015 4.623 4.623 4.571 4.585 71,308 -0.03(-0.72%)
Mar 20, 2015 4.545 4.619 4.533 4.619 92,647 +0.07(+1.63%)
Mar 19, 2015 4.500 4.556 4.496 4.545 49,045 +0.00(+0.08%)
Mar 18, 2015 4.507 4.548 4.500 4.541 95,505 +0.01(+0.25%)
Mar 17, 2015 4.530 4.563 4.507 4.530 64,558 +0.00(+0.00%)
Mar 16, 2015 4.530 4.563 4.526 4.530 74,545 -0.01(-0.16%)
Mar 13, 2015 4.548 4.563 4.522 4.537 64,152 +0.02(+0.41%)
Mar 12, 2015 4.548 4.623 4.504 4.519 94,352 -0.04(-0.82%)
Mar 11, 2015 4.645 4.656 4.537 4.556 107,770 -0.05(-1.05%)
Mar 10, 2015 4.697 4.715 4.585 4.604 110,959 -0.08(-1.74%)
Mar 09, 2015 4.660 4.686 4.638 4.685 82,865 +0.04(+0.95%)
Mar 06, 2015 4.623 4.641 4.589 4.641 80,853 +0.03(+0.73%)
Mar 05, 2015 4.600 4.637 4.600 4.608 69,339 -0.01(-0.24%)
Mar 04, 2015 4.559 4.626 4.593 4.619 48,371 +0.03(+0.57%)
Mar 03, 2015 4.522 4.593 4.515 4.593 54,580 +0.04(+0.82%)
Mar 02, 2015 4.541 4.563 4.493 4.556 87,845 +0.03(+0.66%)
Feb 27, 2015 4.582 4.593 4.437 4.526 284,559 -0.04(-0.89%)
Feb 26, 2015 4.708 4.708 4.548 4.567 121,269 -0.13(-2.69%)
Feb 25, 2015 4.600 4.723 4.600 4.693 105,233 +0.03(+0.58%)
Feb 24, 2015 4.614 4.681 4.614 4.666 78,236 +0.05(+1.12%)
Feb 23, 2015 4.555 4.622 4.555 4.614 81,998 +0.01(+0.32%)
Feb 20, 2015 4.563 4.673 4.533 4.600 74,125 +0.02(+0.48%)
Feb 19, 2015 4.526 4.596 4.508 4.578 88,074 +0.08(+1.72%)
Feb 18, 2015 4.482 4.504 4.456 4.500 89,512 +0.01(+0.25%)
Feb 17, 2015 4.533 4.537 4.475 4.489 96,325 -0.05(-1.05%)
Feb 13, 2015 4.515 4.537 4.537 4.537 91,039 +0.08(+1.82%)
Feb 12, 2015 4.456 4.463 4.397 4.456 212,483 +0.04(+1.00%)
Feb 11, 2015 4.394 4.430 4.394 4.412 67,138 +0.00(+0.00%)
Feb 10, 2015 4.452 4.452 4.401 4.412 70,192 -0.00(-0.08%)
Feb 09, 2015 4.441 4.475 4.394 4.416 136,244 +0.00(+0.00%)
Feb 06, 2015 4.427 4.427 4.390 4.416 122,259 +0.03(+0.59%)
Feb 05, 2015 4.475 4.497 4.375 4.390 157,289 -0.06(-1.41%)
Feb 04, 2015 4.416 4.467 4.401 4.452 46,316 +0.04(+1.00%)
Feb 03, 2015 4.452 4.478 4.397 4.408 93,814 +0.01(+0.25%)
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.