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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 5.578 5.578 5.433 5.559 105,521 -0.02(-0.34%)
Nov 29, 2016 5.564 5.592 5.466 5.578 91,198 +0.02(+0.34%)
Nov 28, 2016 5.578 5.578 5.475 5.559 233,004 +0.07(+1.22%)
Nov 25, 2016 5.525 5.566 5.483 5.492 86,564 +0.02(+0.34%)
Nov 23, 2016 5.474 5.474 5.474 0 +0.08(+1.55%)
Nov 22, 2016 5.376 5.427 5.334 5.390 307,161 +0.06(+1.04%)
Nov 21, 2016 5.311 5.362 5.311 5.334 111,397 +0.04(+0.70%)
Nov 18, 2016 5.334 5.334 5.209 5.297 163,100 -0.02(-0.44%)
Nov 17, 2016 5.339 5.358 5.293 5.320 98,510 -0.02(-0.35%)
Nov 16, 2016 5.358 5.367 5.325 5.339 156,042 +0.02(+0.35%)
Nov 15, 2016 5.334 5.376 5.320 5.320 136,545 +0.00(+0.00%)
Nov 14, 2016 5.223 5.381 5.195 5.320 249,495 +0.04(+0.70%)
Nov 11, 2016 5.260 5.288 5.242 5.283 116,653 +0.03(+0.53%)
Nov 10, 2016 5.140 5.274 5.140 5.256 241,837 +0.12(+2.35%)
Nov 09, 2016 4.991 5.135 4.991 5.135 100,258 +0.15(+2.98%)
Nov 08, 2016 4.917 4.996 4.908 4.987 70,225 +0.02(+0.47%)
Nov 07, 2016 5.000 5.000 4.926 4.963 107,668 -0.03(-0.56%)
Nov 04, 2016 4.843 5.047 4.843 4.991 81,679 +0.19(+3.96%)
Nov 03, 2016 4.898 4.898 4.741 4.801 131,834 -0.13(-2.54%)
Nov 02, 2016 4.982 4.985 4.917 4.926 69,229 -0.07(-1.39%)
Nov 01, 2016 5.084 5.084 4.940 4.996 100,034 -0.06(-1.19%)
Oct 31, 2016 5.144 5.172 5.028 5.056 85,331 -0.09(-1.80%)
Oct 28, 2016 5.149 5.172 5.112 5.149 106,538 +0.00(+0.00%)
Oct 27, 2016 5.163 5.163 5.107 5.149 62,999 +0.01(+0.21%)
Oct 26, 2016 5.106 5.152 5.083 5.138 90,257 +0.03(+0.54%)
Oct 25, 2016 5.138 5.139 5.088 5.110 151,932 -0.03(-0.63%)
Oct 24, 2016 5.152 5.152 5.083 5.143 173,423 +0.00(+0.00%)
Oct 21, 2016 5.143 5.156 5.143 5.143 38,450 +0.00(+0.00%)
Oct 20, 2016 5.106 5.170 5.083 5.143 105,352 +0.03(+0.63%)
Oct 19, 2016 5.065 5.111 5.065 5.110 59,547 +0.02(+0.45%)
Oct 18, 2016 5.074 5.120 5.044 5.088 110,868 +0.01(+0.27%)
Oct 17, 2016 5.120 5.120 5.019 5.074 137,861 -0.03(-0.54%)
Oct 14, 2016 5.074 5.115 5.066 5.101 69,881 +0.04(+0.82%)
Oct 13, 2016 5.005 5.060 5.005 5.060 73,328 +0.02(+0.46%)
Oct 12, 2016 5.055 5.069 4.998 5.037 105,252 -0.00(-0.09%)
Oct 11, 2016 5.009 5.046 4.996 5.042 105,158 +0.05(+0.92%)
Oct 10, 2016 4.913 5.032 4.899 4.996 68,374 +0.11(+2.16%)
Oct 07, 2016 4.977 5.019 4.890 4.890 107,693 -0.06(-1.11%)
Oct 06, 2016 4.977 4.998 4.941 4.945 124,567 -0.03(-0.55%)
Oct 05, 2016 4.982 5.014 4.934 4.973 175,177 -0.02(-0.37%)
Oct 04, 2016 5.023 5.042 4.977 4.991 166,506 -0.01(-0.18%)
Oct 03, 2016 4.991 5.055 4.991 5.000 108,390 +0.00(+0.00%)
Sep 30, 2016 4.982 5.216 4.941 5.000 177,609 +0.00(+0.09%)
Sep 29, 2016 5.060 5.124 4.936 4.996 206,555 -0.08(-1.54%)
Sep 28, 2016 5.106 5.161 5.060 5.074 242,765 -0.05(-1.04%)
Sep 27, 2016 5.096 5.155 5.077 5.127 93,316 +0.03(+0.53%)
Sep 26, 2016 5.114 5.141 5.036 5.100 198,322 -0.05(-1.06%)
Sep 23, 2016 5.250 5.250 5.155 5.155 74,367 -0.09(-1.73%)
Sep 22, 2016 5.268 5.305 5.209 5.246 132,548 +0.00(+0.00%)
Sep 21, 2016 5.173 5.259 5.132 5.246 134,748 +0.07(+1.41%)
Sep 20, 2016 5.055 5.177 5.055 5.173 160,329 +0.14(+2.80%)
Sep 19, 2016 5.014 5.077 5.002 5.032 77,595 +0.00(+0.09%)
Sep 16, 2016 4.973 5.050 4.909 5.027 85,101 +0.08(+1.65%)
Sep 15, 2016 4.973 5.000 4.905 4.946 69,472 -0.05(-0.91%)
Sep 14, 2016 4.886 5.000 4.886 4.991 84,929 +0.09(+1.86%)
Sep 13, 2016 4.959 4.980 4.864 4.900 111,787 -0.09(-1.82%)
Sep 12, 2016 5.009 5.050 4.886 4.991 142,478 -0.05(-0.90%)
Sep 09, 2016 5.118 5.121 5.027 5.036 133,549 -0.07(-1.34%)
Sep 08, 2016 5.118 5.136 5.100 5.105 59,216 -0.03(-0.62%)
Sep 07, 2016 5.159 5.159 5.105 5.136 108,678 +0.00(+0.00%)
Sep 06, 2016 5.127 5.146 5.105 5.136 80,301 +0.01(+0.18%)
Sep 02, 2016 5.132 5.127 5.127 5.127 122,758 -0.02(-0.44%)
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.