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

Stellus Capital Investment Cor (NY: SCM )

14.00 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 30, 2015 4.175 4.195 4.014 4.127 198,598 -0.05(-1.25%)
Oct 29, 2015 4.187 4.259 4.175 4.179 110,655 -0.04(-1.05%)
Oct 28, 2015 4.199 4.304 4.180 4.223 109,069 +0.01(+0.13%)
Oct 27, 2015 4.321 4.321 4.214 4.218 133,571 -0.07(-1.67%)
Oct 26, 2015 4.325 4.361 4.282 4.290 73,571 -0.04(-0.83%)
Oct 23, 2015 4.345 4.381 4.321 4.325 59,796 -0.01(-0.18%)
Oct 22, 2015 4.301 4.341 4.278 4.333 123,667 +0.05(+1.11%)
Oct 21, 2015 4.333 4.349 4.274 4.286 51,126 -0.06(-1.46%)
Oct 20, 2015 4.206 4.361 4.197 4.349 119,553 +0.14(+3.31%)
Oct 19, 2015 4.218 4.260 4.178 4.210 49,925 +0.00(+0.09%)
Oct 16, 2015 4.210 4.218 4.103 4.206 128,527 +0.06(+1.54%)
Oct 15, 2015 4.194 4.210 4.063 4.142 81,097 +0.00(+0.00%)
Oct 14, 2015 4.230 4.295 4.114 4.142 382,856 -0.09(-2.07%)
Oct 13, 2015 4.202 4.286 4.202 4.230 52,616 -0.03(-0.65%)
Oct 12, 2015 4.154 4.293 4.154 4.258 54,745 +0.08(+2.00%)
Oct 09, 2015 4.198 4.234 4.155 4.174 126,693 -0.06(-1.32%)
Oct 08, 2015 4.114 4.234 4.114 4.230 52,752 +0.08(+2.02%)
Oct 07, 2015 4.130 4.158 4.075 4.146 61,563 +0.05(+1.17%)
Oct 06, 2015 4.075 4.142 4.055 4.099 70,218 +0.01(+0.29%)
Oct 05, 2015 4.027 4.091 3.987 4.087 84,596 +0.11(+2.70%)
Oct 02, 2015 3.915 4.106 3.915 3.979 247,279 -0.04(-1.09%)
Oct 01, 2015 3.983 4.039 3.959 4.023 124,893 +0.02(+0.40%)
Sep 30, 2015 4.015 4.174 3.939 4.007 278,132 -0.00(-0.10%)
Sep 29, 2015 4.114 4.198 3.892 4.011 471,229 -0.11(-2.70%)
Sep 28, 2015 4.210 4.262 4.083 4.122 97,737 -0.11(-2.60%)
Sep 25, 2015 4.264 4.284 4.229 4.232 109,366 +0.03(+0.75%)
Sep 24, 2015 4.217 4.252 4.193 4.201 79,454 -0.05(-1.11%)
Sep 23, 2015 4.189 4.311 4.189 4.248 133,516 +0.04(+0.84%)
Sep 22, 2015 4.209 4.244 4.181 4.213 113,108 +0.02(+0.47%)
Sep 21, 2015 4.185 4.235 4.185 4.193 74,964 +0.00(+0.09%)
Sep 18, 2015 4.158 4.292 4.158 4.189 526,018 +0.00(+0.00%)
Sep 17, 2015 4.170 4.201 4.142 4.189 99,321 +0.01(+0.28%)
Sep 16, 2015 4.189 4.232 4.051 4.177 146,190 +0.03(+0.66%)
Sep 15, 2015 4.181 4.181 4.126 4.150 54,500 +0.02(+0.48%)
Sep 14, 2015 4.201 4.237 4.126 4.130 122,366 -0.06(-1.32%)
Sep 11, 2015 4.142 4.193 4.126 4.185 125,121 +0.01(+0.28%)
Sep 10, 2015 4.177 4.193 4.134 4.173 106,349 +0.00(+0.00%)
Sep 09, 2015 4.272 4.345 4.146 4.173 205,430 -0.11(-2.57%)
Sep 08, 2015 4.315 4.362 4.280 4.284 79,665 +0.00(+0.00%)
Sep 04, 2015 4.335 4.284 4.284 4.284 77,974 -0.07(-1.54%)
Sep 03, 2015 4.358 4.443 4.339 4.351 77,834 +0.01(+0.27%)
Sep 02, 2015 4.516 4.516 4.311 4.339 125,137 -0.15(-3.42%)
Sep 01, 2015 4.418 4.544 4.398 4.492 213,941 +0.03(+0.62%)
Aug 31, 2015 4.378 4.488 4.323 4.465 90,554 +0.08(+1.80%)
Aug 28, 2015 4.366 4.437 4.292 4.386 69,577 +0.01(+0.27%)
Aug 27, 2015 4.331 4.398 4.272 4.374 217,171 +0.10(+2.43%)
Aug 26, 2015 4.220 4.286 4.189 4.271 206,498 +0.02(+0.46%)
Aug 25, 2015 4.173 4.302 4.165 4.251 130,273 +0.11(+2.73%)
Aug 24, 2015 3.947 4.181 3.741 4.138 288,422 -0.09(-2.21%)
Aug 21, 2015 4.197 4.271 4.173 4.232 144,886 -0.01(-0.18%)
Aug 20, 2015 4.041 4.286 4.013 4.239 211,525 +0.17(+4.21%)
Aug 19, 2015 3.982 4.091 3.939 4.068 276,820 +0.05(+1.26%)
Aug 18, 2015 4.021 4.036 3.982 4.017 184,670 -0.00(-0.10%)
Aug 17, 2015 4.033 4.087 4.017 4.021 190,255 +0.01(+0.19%)
Aug 14, 2015 3.967 4.041 3.967 4.013 112,831 +0.05(+1.38%)
Aug 13, 2015 3.947 3.974 3.930 3.959 136,602 -0.01(-0.20%)
Aug 12, 2015 3.935 3.974 3.897 3.967 239,722 +0.02(+0.59%)
Aug 11, 2015 3.908 3.947 3.877 3.943 199,209 +0.02(+0.50%)
Aug 10, 2015 3.904 3.939 3.865 3.924 214,708 +0.05(+1.21%)
Aug 07, 2015 3.819 3.920 3.815 3.877 161,185 +0.03(+0.81%)
Aug 06, 2015 3.865 3.897 3.756 3.846 368,746 -0.06(-1.50%)
Aug 05, 2015 3.928 3.947 3.861 3.904 111,695 -0.01(-0.20%)
Aug 04, 2015 3.877 3.924 3.858 3.912 163,420 -0.04(-0.99%)
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.