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

Stellus Capital Investment Cor (NY: SCM )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 30, 2015 4.544 4.544 4.390 4.408 129,499 -0.10(-2.12%)
Jan 29, 2015 4.537 4.611 4.504 4.504 88,716 -0.01(-0.14%)
Jan 28, 2015 4.466 4.532 4.448 4.510 107,673 +0.07(+1.48%)
Jan 27, 2015 4.466 4.470 4.412 4.444 88,120 -0.02(-0.49%)
Jan 26, 2015 4.412 4.466 4.393 4.466 79,168 +0.08(+1.74%)
Jan 23, 2015 4.466 4.466 4.375 4.390 88,318 -0.05(-1.23%)
Jan 22, 2015 4.331 4.496 4.328 4.444 121,571 +0.11(+2.52%)
Jan 21, 2015 4.321 4.361 4.302 4.335 163,611 -0.02(-0.42%)
Jan 20, 2015 4.313 4.404 4.313 4.353 54,105 +0.02(+0.50%)
Jan 16, 2015 4.397 4.426 4.324 4.331 85,973 -0.01(-0.25%)
Jan 15, 2015 4.430 4.485 4.335 4.342 61,099 -0.04(-1.00%)
Jan 14, 2015 4.444 4.448 4.346 4.386 126,688 -0.08(-1.72%)
Jan 13, 2015 4.547 4.601 4.423 4.463 57,265 +0.01(+0.16%)
Jan 12, 2015 4.470 4.470 4.403 4.455 47,344 +0.00(+0.08%)
Jan 09, 2015 4.485 4.488 4.401 4.452 81,979 -0.02(-0.49%)
Jan 08, 2015 4.634 4.638 4.397 4.474 141,496 -0.07(-1.52%)
Jan 07, 2015 4.496 4.554 4.496 4.543 74,730 +0.09(+2.13%)
Jan 06, 2015 4.463 4.477 4.426 4.448 62,056 +0.03(+0.66%)
Jan 05, 2015 4.317 4.459 4.310 4.419 128,652 +0.12(+2.71%)
Jan 02, 2015 4.310 4.341 4.299 4.302 91,837 +0.01(+0.17%)
Dec 31, 2014 4.372 4.295 4.295 4.295 259,187 -0.08(-1.75%)
Dec 30, 2014 4.393 4.393 4.306 4.372 327,225 -0.05(-1.15%)
Dec 29, 2014 4.492 4.492 4.379 4.423 212,294 -0.07(-1.60%)
Dec 26, 2014 4.498 4.505 4.473 4.494 52,410 +0.01(+0.24%)
Dec 24, 2014 4.476 4.483 4.483 4.483 75,841 +0.01(+0.16%)
Dec 23, 2014 4.512 4.534 4.451 4.476 126,682 -0.05(-1.04%)
Dec 22, 2014 4.610 4.639 4.455 4.523 125,182 -0.06(-1.26%)
Dec 19, 2014 4.570 4.606 4.545 4.581 89,213 +0.01(+0.24%)
Dec 18, 2014 4.440 4.588 4.393 4.570 144,450 +0.21(+4.72%)
Dec 17, 2014 4.317 4.444 4.299 4.364 149,786 +0.03(+0.58%)
Dec 16, 2014 4.516 4.516 4.317 4.339 201,068 -0.12(-2.60%)
Dec 15, 2014 4.433 4.787 4.397 4.455 219,723 +0.02(+0.49%)
Dec 12, 2014 4.397 4.494 4.397 4.433 154,984 +0.00(+0.00%)
Dec 11, 2014 4.523 4.566 4.393 4.433 143,661 -0.06(-1.37%)
Dec 10, 2014 4.581 4.628 4.473 4.494 149,695 -0.14(-2.96%)
Dec 09, 2014 4.516 4.718 4.505 4.632 168,198 +0.10(+2.23%)
Dec 08, 2014 4.729 4.776 4.516 4.530 190,906 -0.18(-3.76%)
Dec 05, 2014 4.704 4.816 4.650 4.707 181,468 +0.03(+0.54%)
Dec 04, 2014 4.769 4.791 4.682 4.682 113,216 -0.07(-1.52%)
Dec 03, 2014 4.848 4.848 4.751 4.754 176,942 -0.05(-1.13%)
Dec 02, 2014 4.903 4.903 4.809 4.809 74,800 -0.07(-1.33%)
Dec 01, 2014 4.953 4.953 4.823 4.874 54,777 -0.08(-1.53%)
Nov 28, 2014 4.931 4.968 4.906 4.950 35,869 +0.02(+0.37%)
Nov 26, 2014 5.004 4.931 4.931 4.931 107,672 -0.05(-1.02%)
Nov 25, 2014 5.033 5.036 4.928 4.982 95,997 -0.02(-0.41%)
Nov 24, 2014 4.949 5.042 4.949 5.003 70,372 +0.05(+1.09%)
Nov 21, 2014 4.895 4.963 4.841 4.949 117,999 +0.10(+2.07%)
Nov 20, 2014 4.945 4.988 4.838 4.848 139,149 -0.09(-1.74%)
Nov 19, 2014 4.963 5.089 4.927 4.934 155,597 -0.03(-0.58%)
Nov 18, 2014 5.096 5.096 4.934 4.963 115,242 -0.08(-1.56%)
Nov 17, 2014 5.167 5.167 5.031 5.042 85,609 -0.13(-2.56%)
Nov 14, 2014 5.121 5.175 5.075 5.175 133,833 +0.08(+1.62%)
Nov 13, 2014 5.067 5.124 5.020 5.092 140,274 +0.06(+1.14%)
Nov 12, 2014 5.031 5.042 4.963 5.035 192,976 -0.04(-0.71%)
Nov 11, 2014 5.089 5.142 5.028 5.071 195,887 -0.08(-1.60%)
Nov 10, 2014 5.028 5.232 5.028 5.153 329,729 +0.15(+3.01%)
Nov 07, 2014 5.003 5.085 4.970 5.003 157,226 -0.00(-0.07%)
Nov 06, 2014 4.985 5.024 4.942 5.006 98,563 +0.03(+0.65%)
Nov 05, 2014 4.981 4.981 4.906 4.974 54,472 +0.04(+0.87%)
Nov 04, 2014 4.949 4.949 4.874 4.931 43,094 +0.00(+0.07%)
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.