Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.096 5.123 4.981 5.008 86,143 -0.09(-1.80%)
Oct 28, 2016 5.100 5.123 5.064 5.100 107,552 +0.00(+0.00%)
Oct 27, 2016 5.114 5.114 5.059 5.100 63,599 +0.01(+0.21%)
Oct 26, 2016 5.058 5.103 5.035 5.090 91,116 +0.03(+0.54%)
Oct 25, 2016 5.090 5.091 5.040 5.062 153,378 -0.03(-0.63%)
Oct 24, 2016 5.103 5.103 5.035 5.094 175,074 +0.00(+0.00%)
Oct 21, 2016 5.094 5.108 5.094 5.094 38,816 +0.00(+0.00%)
Oct 20, 2016 5.058 5.121 5.035 5.094 106,354 +0.03(+0.63%)
Oct 19, 2016 5.017 5.063 5.017 5.062 60,114 +0.02(+0.45%)
Oct 18, 2016 5.026 5.071 4.996 5.040 111,924 +0.01(+0.27%)
Oct 17, 2016 5.071 5.071 4.971 5.026 139,173 -0.03(-0.54%)
Oct 14, 2016 5.026 5.067 5.018 5.053 70,546 +0.04(+0.82%)
Oct 13, 2016 4.958 5.012 4.958 5.012 74,026 +0.02(+0.46%)
Oct 12, 2016 5.008 5.021 4.951 4.990 106,253 -0.00(-0.09%)
Oct 11, 2016 4.962 4.999 4.949 4.994 106,159 +0.05(+0.92%)
Oct 10, 2016 4.867 4.985 4.853 4.949 69,024 +0.10(+2.16%)
Oct 07, 2016 4.930 4.971 4.844 4.844 108,718 -0.05(-1.11%)
Oct 06, 2016 4.930 4.951 4.894 4.899 125,753 -0.03(-0.55%)
Oct 05, 2016 4.935 4.967 4.887 4.926 176,844 -0.02(-0.37%)
Oct 04, 2016 4.976 4.994 4.930 4.944 168,091 -0.01(-0.18%)
Oct 03, 2016 4.944 5.008 4.944 4.953 109,422 +0.00(+0.00%)
Sep 30, 2016 4.935 5.167 4.894 4.953 179,300 +0.00(+0.09%)
Sep 29, 2016 5.012 5.076 4.889 4.949 208,521 -0.08(-1.54%)
Sep 28, 2016 5.058 5.112 5.012 5.026 245,075 -0.05(-1.05%)
Sep 27, 2016 5.047 5.106 5.029 5.079 94,204 +0.03(+0.53%)
Sep 26, 2016 5.066 5.093 4.989 5.052 200,210 -0.05(-1.06%)
Sep 23, 2016 5.201 5.201 5.106 5.106 75,075 -0.09(-1.73%)
Sep 22, 2016 5.219 5.255 5.160 5.196 133,809 +0.00(+0.00%)
Sep 21, 2016 5.124 5.210 5.084 5.196 136,030 +0.07(+1.41%)
Sep 20, 2016 5.007 5.129 5.007 5.124 161,855 +0.14(+2.80%)
Sep 19, 2016 4.966 5.029 4.955 4.984 78,333 +0.00(+0.09%)
Sep 16, 2016 4.926 5.002 4.863 4.980 85,911 +0.08(+1.65%)
Sep 15, 2016 4.926 4.953 4.858 4.899 70,133 -0.05(-0.91%)
Sep 14, 2016 4.840 4.953 4.840 4.944 85,738 +0.09(+1.86%)
Sep 13, 2016 4.912 4.933 4.818 4.854 112,850 -0.09(-1.82%)
Sep 12, 2016 4.962 5.002 4.840 4.944 143,834 -0.05(-0.90%)
Sep 09, 2016 5.070 5.072 4.980 4.989 134,820 -0.07(-1.34%)
Sep 08, 2016 5.070 5.088 5.052 5.056 59,780 -0.03(-0.62%)
Sep 07, 2016 5.111 5.111 5.056 5.088 109,712 +0.00(+0.00%)
Sep 06, 2016 5.079 5.097 5.056 5.088 81,065 +0.01(+0.18%)
Sep 02, 2016 5.084 5.079 5.079 5.079 123,926 -0.02(-0.44%)
Sep 01, 2016 5.102 5.111 5.052 5.102 112,542 -0.01(-0.18%)
Aug 31, 2016 5.084 5.111 5.052 5.111 89,331 +0.03(+0.62%)
Aug 30, 2016 5.079 5.111 5.056 5.079 126,453 +0.00(+0.09%)
Aug 29, 2016 5.052 5.088 5.016 5.075 86,553 +0.06(+1.29%)
Aug 26, 2016 5.041 5.059 5.001 5.010 182,754 -0.03(-0.53%)
Aug 25, 2016 4.979 5.046 4.970 5.037 109,874 +0.04(+0.80%)
Aug 24, 2016 4.992 5.059 4.965 4.997 254,352 +0.03(+0.54%)
Aug 23, 2016 4.988 5.037 4.957 4.970 224,174 +0.02(+0.45%)
Aug 22, 2016 4.952 4.988 4.925 4.948 129,619 +0.03(+0.54%)
Aug 19, 2016 5.001 5.001 4.903 4.921 368,601 -0.06(-1.25%)
Aug 18, 2016 4.948 5.010 4.912 4.983 81,890 +0.08(+1.73%)
Aug 17, 2016 4.957 4.965 4.881 4.899 127,737 +0.00(+0.09%)
Aug 16, 2016 4.943 4.970 4.894 4.894 110,672 -0.03(-0.54%)
Aug 15, 2016 4.916 4.961 4.890 4.921 94,438 +0.02(+0.46%)
Aug 12, 2016 4.872 4.912 4.827 4.899 237,413 +0.00(+0.00%)
Aug 11, 2016 4.858 4.974 4.818 4.899 448,452 -0.04(-0.90%)
Aug 10, 2016 5.001 5.012 4.939 4.943 71,664 -0.03(-0.54%)
Aug 09, 2016 4.988 5.041 4.970 4.970 181,729 +0.00(+0.00%)
Aug 08, 2016 4.970 5.059 4.934 4.970 204,407 +0.04(+0.90%)
Aug 05, 2016 4.965 4.965 4.867 4.925 90,187 -0.00(-0.09%)
Aug 04, 2016 4.912 4.930 4.854 4.930 79,234 +0.02(+0.36%)
Aug 03, 2016 4.841 4.916 4.814 4.912 54,773 +0.05(+1.10%)
Aug 02, 2016 4.876 4.899 4.841 4.858 47,600 +0.00(+0.00%)
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.