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

Stellus Capital Investment Cor (NY: SCM )

14.06 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2018 7.095 6.975 6.981 259,126 -0.07(-0.93%)
Jun 28, 2018 7.128 7.188 6.991 7.046 292,212 -0.04(-0.59%)
Jun 27, 2018 7.191 7.234 7.088 7.088 121,334 -0.09(-1.21%)
Jun 26, 2018 7.158 7.229 7.104 7.175 124,806 +0.02(+0.23%)
Jun 25, 2018 7.261 7.267 7.126 7.158 195,834 -0.06(-0.90%)
Jun 22, 2018 7.147 7.299 7.147 7.223 139,062 +0.10(+1.37%)
Jun 21, 2018 7.196 7.250 7.126 7.126 197,884 -0.03(-0.45%)
Jun 20, 2018 7.250 7.310 7.131 7.158 106,676 -0.07(-0.97%)
Jun 19, 2018 7.332 7.391 7.104 7.229 359,968 -0.14(-1.84%)
Jun 18, 2018 7.299 7.413 7.278 7.364 302,622 +0.04(+0.59%)
Jun 15, 2018 7.321 7.191 7.321 213,935 +0.13(+1.81%)
Jun 14, 2018 7.158 7.261 7.153 7.191 130,426 +0.04(+0.53%)
Jun 13, 2018 7.142 7.202 7.131 7.153 162,911 +0.04(+0.53%)
Jun 12, 2018 7.088 7.144 7.088 7.115 130,553 +0.02(+0.23%)
Jun 11, 2018 7.104 7.147 7.072 7.099 140,391 +0.00(+0.00%)
Jun 08, 2018 7.039 7.153 7.034 7.099 261,791 +0.09(+1.24%)
Jun 07, 2018 7.028 7.088 6.985 7.012 169,855 -0.02(-0.23%)
Jun 06, 2018 7.034 6.963 7.028 93,329 +0.01(+0.08%)
Jun 05, 2018 7.007 7.055 6.877 7.023 167,303 +0.02(+0.23%)
Jun 04, 2018 6.969 7.023 6.893 7.007 575,854 +0.08(+1.17%)
Jun 01, 2018 6.985 6.985 6.823 6.926 273,507 -0.03(-0.39%)
May 31, 2018 6.931 6.980 6.877 6.953 147,068 -0.01(-0.16%)
May 30, 2018 6.942 6.990 6.904 6.963 160,159 -0.01(-0.21%)
May 29, 2018 7.085 7.112 6.908 6.978 181,728 -0.10(-1.37%)
May 25, 2018 7.074 7.074 7.074 0 +0.11(+1.62%)
May 24, 2018 6.924 7.005 6.903 6.962 112,046 +0.05(+0.70%)
May 23, 2018 6.849 6.924 6.849 6.913 91,575 +0.04(+0.62%)
May 22, 2018 6.908 6.919 6.854 6.870 223,616 -0.03(-0.39%)
May 21, 2018 6.892 6.916 6.849 6.897 83,674 +0.04(+0.63%)
May 18, 2018 6.924 6.930 6.806 6.854 167,097 -0.05(-0.78%)
May 17, 2018 6.924 6.967 6.887 6.908 119,303 -0.01(-0.16%)
May 16, 2018 6.903 7.032 6.887 6.919 125,514 +0.01(+0.16%)
May 15, 2018 6.935 6.951 6.876 6.908 117,130 -0.01(-0.16%)
May 14, 2018 6.908 6.994 6.898 6.919 143,215 +0.03(+0.39%)
May 11, 2018 6.887 6.972 6.833 6.892 129,393 +0.03(+0.39%)
May 10, 2018 6.903 6.924 6.844 6.865 153,530 -0.04(-0.62%)
May 09, 2018 6.790 6.972 6.715 6.908 917,418 +0.11(+1.66%)
May 08, 2018 6.731 6.838 6.677 6.795 120,896 +0.07(+1.04%)
May 07, 2018 6.677 6.793 6.656 6.726 203,642 +0.01(+0.16%)
May 04, 2018 6.736 6.752 6.629 6.715 164,336 -0.03(-0.48%)
May 03, 2018 6.688 6.747 6.532 6.747 295,052 +0.04(+0.56%)
May 02, 2018 6.790 6.816 6.650 6.709 218,759 -0.11(-1.57%)
May 01, 2018 6.833 6.853 6.659 6.817 232,374 -0.02(-0.24%)
Apr 30, 2018 6.865 6.897 6.720 6.833 232,225 -0.01(-0.16%)
Apr 27, 2018 6.790 6.887 6.764 6.844 201,660 +0.04(+0.58%)
Apr 26, 2018 6.767 6.847 6.671 6.804 139,354 +0.05(+0.79%)
Apr 25, 2018 6.698 6.815 6.666 6.751 322,840 +0.05(+0.71%)
Apr 24, 2018 6.746 6.756 6.655 6.703 299,699 -0.02(-0.24%)
Apr 23, 2018 6.607 6.756 6.607 6.719 271,366 +0.11(+1.69%)
Apr 20, 2018 6.560 6.677 6.549 6.607 211,737 +0.06(+0.89%)
Apr 19, 2018 6.586 6.621 6.528 6.549 240,415 -0.04(-0.65%)
Apr 18, 2018 6.522 6.625 6.506 6.592 207,797 +0.07(+1.06%)
Apr 17, 2018 6.533 6.613 6.517 6.522 211,585 +0.02(+0.33%)
Apr 16, 2018 6.474 6.538 6.465 6.501 169,406 +0.03(+0.49%)
Apr 13, 2018 6.464 6.512 6.443 6.469 94,651 +0.04(+0.58%)
Apr 12, 2018 6.384 6.501 6.384 6.432 177,331 +0.03(+0.50%)
Apr 11, 2018 6.469 6.533 6.384 6.400 174,989 -0.09(-1.31%)
Apr 10, 2018 6.538 6.554 6.474 6.485 163,305 +0.01(+0.16%)
Apr 09, 2018 6.448 6.528 6.405 6.474 121,674 +0.04(+0.66%)
Apr 06, 2018 6.400 6.506 6.400 6.432 134,963 +0.01(+0.08%)
Apr 05, 2018 6.347 6.512 6.230 6.427 170,916 +0.12(+1.85%)
Apr 04, 2018 6.214 6.373 6.208 6.310 121,200 +0.06(+0.94%)
Apr 03, 2018 6.171 6.262 6.150 6.251 120,972 +0.10(+1.64%)
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.