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

Stellus Capital Investment Cor (NY: SCM )

14.27 +0.21 (+1.49%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jan 31, 2017 6.261 6.351 6.236 6.294 118,320 +0.03(+0.53%)
Jan 30, 2017 6.289 6.308 6.237 6.261 122,599 -0.05(-0.82%)
Jan 27, 2017 6.355 6.355 6.237 6.313 162,356 -0.00(-0.05%)
Jan 26, 2017 6.288 6.325 6.278 6.316 188,385 +0.01(+0.22%)
Jan 25, 2017 6.311 6.325 6.278 6.302 108,275 +0.00(+0.07%)
Jan 24, 2017 6.302 6.325 6.255 6.297 183,225 +0.02(+0.30%)
Jan 23, 2017 6.255 6.325 6.232 6.278 226,969 +0.02(+0.37%)
Jan 20, 2017 6.250 6.297 6.213 6.255 74,757 +0.04(+0.60%)
Jan 19, 2017 6.255 6.278 6.138 6.218 151,535 -0.02(-0.38%)
Jan 18, 2017 6.171 6.302 6.143 6.241 234,466 +0.09(+1.52%)
Jan 17, 2017 6.082 6.147 6.068 6.147 179,285 +0.06(+0.92%)
Jan 13, 2017 6.091 6.091 6.091 0 +0.04(+0.62%)
Jan 12, 2017 6.114 6.138 5.993 6.054 158,529 -0.07(-1.15%)
Jan 11, 2017 6.040 6.138 5.964 6.124 222,135 +0.10(+1.71%)
Jan 10, 2017 5.810 6.035 5.787 6.021 440,181 +0.25(+4.39%)
Jan 09, 2017 5.791 5.810 5.749 5.768 124,189 +0.01(+0.24%)
Jan 06, 2017 5.763 5.782 5.721 5.754 89,240 -0.01(-0.16%)
Jan 05, 2017 5.810 5.824 5.740 5.763 196,272 -0.04(-0.73%)
Jan 04, 2017 5.702 5.810 5.674 5.805 402,272 +0.14(+2.48%)
Jan 03, 2017 5.697 5.721 5.632 5.665 177,541 +0.01(+0.25%)
Dec 30, 2016 5.651 5.651 5.651 0 +0.05(+0.84%)
Dec 29, 2016 5.590 5.641 5.571 5.604 88,117 -0.04(-0.75%)
Dec 28, 2016 5.712 5.716 5.623 5.646 111,229 -0.02(-0.30%)
Dec 27, 2016 5.714 5.714 5.654 5.663 169,091 -0.02(-0.33%)
Dec 23, 2016 5.682 5.682 5.682 0 +0.07(+1.24%)
Dec 22, 2016 5.733 5.733 5.575 5.612 196,558 -0.11(-1.95%)
Dec 21, 2016 5.663 5.918 5.654 5.723 162,301 +0.06(+0.98%)
Dec 20, 2016 5.663 5.707 5.654 5.668 180,929 -0.00(-0.08%)
Dec 19, 2016 5.617 5.733 5.617 5.672 161,202 +0.06(+0.99%)
Dec 16, 2016 5.649 5.663 5.594 5.617 199,850 +0.02(+0.33%)
Dec 15, 2016 5.621 5.686 5.547 5.598 163,387 -0.01(-0.25%)
Dec 14, 2016 5.621 5.733 5.561 5.612 276,803 +0.01(+0.17%)
Dec 13, 2016 5.552 5.626 5.515 5.603 177,835 +0.00(+0.08%)
Dec 12, 2016 5.375 5.621 5.315 5.598 254,722 +0.25(+4.60%)
Dec 09, 2016 5.315 5.380 5.283 5.352 161,792 +0.07(+1.32%)
Dec 08, 2016 5.366 5.403 5.269 5.283 175,084 -0.07(-1.39%)
Dec 07, 2016 5.380 5.404 5.231 5.357 162,941 +0.00(+0.00%)
Dec 06, 2016 5.436 5.438 5.348 5.357 119,519 -0.03(-0.60%)
Dec 05, 2016 5.505 5.505 5.371 5.389 155,959 -0.09(-1.69%)
Dec 02, 2016 5.436 5.505 5.361 5.482 91,186 +0.06(+1.11%)
Dec 01, 2016 5.515 5.524 5.385 5.422 174,367 -0.09(-1.60%)
Nov 30, 2016 5.529 5.529 5.385 5.510 106,464 -0.02(-0.34%)
Nov 29, 2016 5.515 5.542 5.417 5.529 92,013 +0.02(+0.34%)
Nov 28, 2016 5.529 5.529 5.426 5.510 235,087 +0.07(+1.22%)
Nov 25, 2016 5.476 5.517 5.434 5.443 87,338 +0.02(+0.34%)
Nov 23, 2016 5.425 5.425 5.425 0 +0.08(+1.55%)
Nov 22, 2016 5.329 5.379 5.287 5.342 309,907 +0.06(+1.04%)
Nov 21, 2016 5.264 5.315 5.264 5.287 112,393 +0.04(+0.70%)
Nov 18, 2016 5.287 5.287 5.163 5.250 164,558 -0.02(-0.44%)
Nov 17, 2016 5.292 5.311 5.246 5.273 99,390 -0.02(-0.35%)
Nov 16, 2016 5.310 5.319 5.278 5.292 157,437 +0.02(+0.35%)
Nov 15, 2016 5.287 5.329 5.273 5.273 137,766 +0.00(+0.00%)
Nov 14, 2016 5.177 5.333 5.149 5.273 251,725 +0.04(+0.70%)
Nov 11, 2016 5.214 5.241 5.195 5.237 117,696 +0.03(+0.53%)
Nov 10, 2016 5.094 5.227 5.094 5.209 243,999 +0.12(+2.35%)
Nov 09, 2016 4.947 5.089 4.947 5.089 101,154 +0.15(+2.98%)
Nov 08, 2016 4.873 4.952 4.864 4.942 70,853 +0.02(+0.47%)
Nov 07, 2016 4.956 4.956 4.883 4.919 108,630 -0.03(-0.56%)
Nov 04, 2016 4.800 5.002 4.800 4.947 82,409 +0.19(+3.96%)
Nov 03, 2016 4.855 4.855 4.699 4.758 133,013 -0.12(-2.54%)
Nov 02, 2016 4.938 4.941 4.873 4.883 69,848 -0.07(-1.39%)
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.