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

Stellus Capital Investment Cor (NY: SCM )

14.19 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 10, 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 (%)
Oct 31, 2017 7.096 7.180 6.984 7.010 266,392 -0.07(-1.00%)
Oct 30, 2017 7.198 7.238 7.066 7.081 268,485 -0.12(-1.67%)
Oct 27, 2017 7.121 7.186 7.110 7.201 216,310 +0.08(+1.13%)
Oct 26, 2017 7.090 7.151 7.085 7.121 146,376 +0.03(+0.43%)
Oct 25, 2017 7.156 7.161 7.045 7.090 153,036 -0.05(-0.64%)
Oct 24, 2017 7.100 7.160 7.099 7.136 146,408 +0.06(+0.85%)
Oct 23, 2017 7.136 7.151 7.055 7.075 134,656 -0.01(-0.14%)
Oct 20, 2017 7.136 7.146 7.085 7.085 119,648 -0.04(-0.57%)
Oct 19, 2017 7.116 7.146 7.100 7.126 96,465 +0.01(+0.07%)
Oct 18, 2017 7.110 7.136 7.065 7.121 111,151 +0.03(+0.43%)
Oct 17, 2017 7.131 7.146 7.055 7.090 207,192 -0.03(-0.42%)
Oct 16, 2017 7.090 7.171 7.030 7.121 242,443 +0.08(+1.07%)
Oct 13, 2017 7.110 7.131 7.040 7.045 116,932 -0.04(-0.50%)
Oct 12, 2017 7.030 7.136 6.990 7.080 175,080 +0.06(+0.86%)
Oct 11, 2017 6.939 7.025 6.929 7.020 178,287 +0.08(+1.16%)
Oct 10, 2017 6.949 7.000 6.939 6.939 136,669 +0.00(+0.00%)
Oct 09, 2017 6.904 6.959 6.904 6.939 167,560 +0.05(+0.66%)
Oct 06, 2017 6.904 6.909 6.889 6.894 49,066 -0.02(-0.29%)
Oct 05, 2017 6.889 6.919 6.864 6.914 141,318 +0.04(+0.51%)
Oct 04, 2017 6.899 6.909 6.879 6.879 95,913 -0.03(-0.44%)
Oct 03, 2017 6.869 6.909 6.853 6.909 96,163 +0.04(+0.59%)
Oct 02, 2017 6.879 6.879 6.828 6.869 187,465 -0.01(-0.15%)
Sep 29, 2017 6.869 6.894 6.853 6.879 100,739 +0.00(+0.00%)
Sep 28, 2017 6.859 6.889 6.852 6.879 152,675 +0.04(+0.54%)
Sep 27, 2017 6.847 6.857 6.822 6.842 179,973 +0.01(+0.22%)
Sep 26, 2017 6.862 6.862 6.812 6.827 133,353 -0.02(-0.29%)
Sep 25, 2017 6.872 6.872 6.822 6.847 172,782 +0.03(+0.51%)
Sep 22, 2017 6.837 6.837 6.807 6.812 139,686 -0.01(-0.15%)
Sep 21, 2017 6.877 6.877 6.822 6.822 125,889 -0.04(-0.66%)
Sep 20, 2017 6.852 6.887 6.842 6.867 157,891 +0.01(+0.22%)
Sep 19, 2017 6.812 6.867 6.802 6.852 171,547 +0.02(+0.29%)
Sep 18, 2017 6.817 6.847 6.802 6.832 155,522 +0.03(+0.51%)
Sep 15, 2017 6.787 6.812 6.782 6.797 174,052 +0.03(+0.44%)
Sep 14, 2017 6.757 6.782 6.697 6.767 117,139 +0.03(+0.52%)
Sep 13, 2017 6.707 6.747 6.667 6.732 229,779 +0.07(+1.13%)
Sep 12, 2017 6.677 6.697 6.651 6.657 93,046 +0.00(+0.08%)
Sep 11, 2017 6.662 6.692 6.627 6.652 135,558 +0.01(+0.08%)
Sep 08, 2017 6.697 6.702 6.627 6.647 284,247 -0.07(-1.04%)
Sep 07, 2017 6.747 6.747 6.712 6.717 73,278 -0.01(-0.22%)
Sep 06, 2017 6.762 6.772 6.732 6.732 75,031 -0.01(-0.15%)
Sep 05, 2017 6.802 6.807 6.710 6.742 88,600 -0.03(-0.44%)
Sep 01, 2017 6.707 6.822 6.707 6.772 124,495 +0.06(+0.97%)
Aug 31, 2017 6.832 6.832 6.707 6.707 189,442 -0.12(-1.83%)
Aug 30, 2017 6.757 6.847 6.752 6.832 162,625 +0.07(+1.11%)
Aug 29, 2017 6.787 6.799 6.742 6.757 102,542 -0.05(-0.71%)
Aug 28, 2017 6.800 6.815 6.793 6.805 87,870 +0.00(+0.07%)
Aug 25, 2017 6.785 6.840 6.770 6.800 107,086 +0.03(+0.44%)
Aug 24, 2017 6.765 6.805 6.756 6.770 153,370 +0.00(+0.00%)
Aug 23, 2017 6.731 6.820 6.731 6.770 164,325 +0.02(+0.37%)
Aug 22, 2017 6.761 6.785 6.721 6.746 113,558 +0.02(+0.37%)
Aug 21, 2017 6.741 6.795 6.711 6.721 82,144 -0.01(-0.22%)
Aug 18, 2017 6.751 6.770 6.736 6.736 87,612 -0.02(-0.37%)
Aug 17, 2017 6.810 6.840 6.746 6.761 155,875 -0.04(-0.66%)
Aug 16, 2017 6.870 6.875 6.741 6.805 159,049 -0.04(-0.65%)
Aug 15, 2017 6.785 6.884 6.784 6.850 224,232 +0.07(+1.02%)
Aug 14, 2017 6.666 6.785 6.637 6.780 120,692 +0.14(+2.09%)
Aug 11, 2017 6.592 6.736 6.592 6.642 136,159 +0.04(+0.60%)
Aug 10, 2017 6.686 6.711 6.572 6.602 151,408 -0.07(-1.11%)
Aug 09, 2017 6.691 6.765 6.642 6.676 200,154 -0.07(-1.03%)
Aug 08, 2017 6.761 6.815 6.741 6.746 98,884 -0.03(-0.44%)
Aug 07, 2017 6.761 6.815 6.761 6.775 115,632 +0.01(+0.22%)
Aug 04, 2017 6.741 6.884 6.661 6.761 199,369 +0.12(+1.87%)
Aug 03, 2017 6.592 6.642 6.577 6.637 112,816 +0.02(+0.30%)
Aug 02, 2017 6.676 6.716 6.547 6.617 188,982 -0.06(-0.96%)
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.