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

Stellus Capital Investment Cor (NY: SCM )

14.26 +0.20 (+1.39%)
Streaming Delayed Price Updated: 1:42 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 (%)
Feb 28, 2017 6.664 6.706 6.583 6.635 238,807 -0.04(-0.64%)
Feb 27, 2017 6.730 6.730 6.644 6.678 140,887 -0.03(-0.50%)
Feb 24, 2017 6.711 6.768 6.597 6.711 220,890 -0.01(-0.19%)
Feb 23, 2017 6.776 6.799 6.681 6.724 276,386 +0.01(+0.14%)
Feb 22, 2017 6.733 6.757 6.639 6.714 203,292 +0.01(+0.14%)
Feb 21, 2017 6.615 6.750 6.601 6.705 249,259 +0.10(+1.50%)
Feb 17, 2017 6.606 6.606 6.606 0 -0.01(-0.14%)
Feb 16, 2017 6.601 6.615 6.582 6.615 189,782 +0.02(+0.36%)
Feb 15, 2017 6.592 6.601 6.544 6.592 150,824 +0.00(+0.00%)
Feb 14, 2017 6.521 6.592 6.507 6.592 213,237 +0.05(+0.72%)
Feb 13, 2017 6.592 6.592 6.535 6.544 196,963 -0.00(-0.07%)
Feb 10, 2017 6.577 6.606 6.521 6.549 202,761 -0.02(-0.36%)
Feb 09, 2017 6.521 6.592 6.512 6.573 196,268 +0.03(+0.51%)
Feb 08, 2017 6.615 6.615 6.497 6.540 176,197 -0.04(-0.65%)
Feb 07, 2017 6.563 6.582 6.521 6.582 198,478 +0.04(+0.58%)
Feb 06, 2017 6.445 6.563 6.445 6.544 278,073 +0.10(+1.54%)
Feb 03, 2017 6.403 6.455 6.355 6.445 157,180 +0.09(+1.34%)
Feb 02, 2017 6.232 6.370 6.232 6.360 101,548 +0.09(+1.36%)
Feb 01, 2017 6.289 6.374 6.256 6.275 82,384 -0.02(-0.30%)
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%)
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.