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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 5.525 5.525 5.382 5.507 106,525 -0.02(-0.34%)
Nov 29, 2016 5.511 5.539 5.414 5.525 92,066 +0.02(+0.34%)
Nov 28, 2016 5.525 5.525 5.423 5.507 235,222 +0.07(+1.22%)
Nov 25, 2016 5.473 5.514 5.431 5.440 87,388 +0.02(+0.34%)
Nov 23, 2016 5.422 5.422 5.422 0 +0.08(+1.55%)
Nov 22, 2016 5.325 5.376 5.284 5.339 310,084 +0.06(+1.04%)
Nov 21, 2016 5.261 5.312 5.261 5.284 112,457 +0.04(+0.70%)
Nov 18, 2016 5.284 5.284 5.160 5.247 164,652 -0.02(-0.44%)
Nov 17, 2016 5.289 5.308 5.243 5.270 99,447 -0.02(-0.35%)
Nov 16, 2016 5.307 5.316 5.275 5.289 157,527 +0.02(+0.35%)
Nov 15, 2016 5.284 5.325 5.270 5.270 137,844 +0.00(+0.00%)
Nov 14, 2016 5.174 5.330 5.146 5.270 251,869 +0.04(+0.70%)
Nov 11, 2016 5.211 5.238 5.192 5.234 117,763 +0.03(+0.53%)
Nov 10, 2016 5.091 5.224 5.091 5.206 244,139 +0.12(+2.35%)
Nov 09, 2016 4.944 5.087 4.944 5.087 101,212 +0.15(+2.98%)
Nov 08, 2016 4.871 4.949 4.861 4.939 70,894 +0.02(+0.47%)
Nov 07, 2016 4.953 4.953 4.880 4.917 108,692 -0.03(-0.56%)
Nov 04, 2016 4.797 4.999 4.797 4.944 82,457 +0.19(+3.96%)
Nov 03, 2016 4.852 4.852 4.696 4.756 133,089 -0.12(-2.54%)
Nov 02, 2016 4.935 4.938 4.871 4.880 69,888 -0.07(-1.39%)
Nov 01, 2016 5.036 5.036 4.894 4.949 100,986 -0.06(-1.19%)
Oct 31, 2016 5.096 5.123 4.981 5.008 86,143 -0.09(-1.80%)
Oct 28, 2016 5.100 5.123 5.064 5.100 107,552 +0.00(+0.00%)
Oct 27, 2016 5.114 5.114 5.059 5.100 63,599 +0.01(+0.21%)
Oct 26, 2016 5.058 5.103 5.035 5.090 91,116 +0.03(+0.54%)
Oct 25, 2016 5.090 5.091 5.040 5.062 153,378 -0.03(-0.63%)
Oct 24, 2016 5.103 5.103 5.035 5.094 175,074 +0.00(+0.00%)
Oct 21, 2016 5.094 5.108 5.094 5.094 38,816 +0.00(+0.00%)
Oct 20, 2016 5.058 5.121 5.035 5.094 106,354 +0.03(+0.63%)
Oct 19, 2016 5.017 5.063 5.017 5.062 60,114 +0.02(+0.45%)
Oct 18, 2016 5.026 5.071 4.996 5.040 111,924 +0.01(+0.27%)
Oct 17, 2016 5.071 5.071 4.971 5.026 139,173 -0.03(-0.54%)
Oct 14, 2016 5.026 5.067 5.018 5.053 70,546 +0.04(+0.82%)
Oct 13, 2016 4.958 5.012 4.958 5.012 74,026 +0.02(+0.46%)
Oct 12, 2016 5.008 5.021 4.951 4.990 106,253 -0.00(-0.09%)
Oct 11, 2016 4.962 4.999 4.949 4.994 106,159 +0.05(+0.92%)
Oct 10, 2016 4.867 4.985 4.853 4.949 69,024 +0.10(+2.16%)
Oct 07, 2016 4.930 4.971 4.844 4.844 108,718 -0.05(-1.11%)
Oct 06, 2016 4.930 4.951 4.894 4.899 125,753 -0.03(-0.55%)
Oct 05, 2016 4.935 4.967 4.887 4.926 176,844 -0.02(-0.37%)
Oct 04, 2016 4.976 4.994 4.930 4.944 168,091 -0.01(-0.18%)
Oct 03, 2016 4.944 5.008 4.944 4.953 109,422 +0.00(+0.00%)
Sep 30, 2016 4.935 5.167 4.894 4.953 179,300 +0.00(+0.09%)
Sep 29, 2016 5.012 5.076 4.889 4.949 208,521 -0.08(-1.54%)
Sep 28, 2016 5.058 5.112 5.012 5.026 245,075 -0.05(-1.05%)
Sep 27, 2016 5.047 5.106 5.029 5.079 94,204 +0.03(+0.53%)
Sep 26, 2016 5.066 5.093 4.989 5.052 200,210 -0.05(-1.06%)
Sep 23, 2016 5.201 5.201 5.106 5.106 75,075 -0.09(-1.73%)
Sep 22, 2016 5.219 5.255 5.160 5.196 133,809 +0.00(+0.00%)
Sep 21, 2016 5.124 5.210 5.084 5.196 136,030 +0.07(+1.41%)
Sep 20, 2016 5.007 5.129 5.007 5.124 161,855 +0.14(+2.80%)
Sep 19, 2016 4.966 5.029 4.955 4.984 78,333 +0.00(+0.09%)
Sep 16, 2016 4.926 5.002 4.863 4.980 85,911 +0.08(+1.65%)
Sep 15, 2016 4.926 4.953 4.858 4.899 70,133 -0.05(-0.91%)
Sep 14, 2016 4.840 4.953 4.840 4.944 85,738 +0.09(+1.86%)
Sep 13, 2016 4.912 4.933 4.818 4.854 112,850 -0.09(-1.82%)
Sep 12, 2016 4.962 5.002 4.840 4.944 143,834 -0.05(-0.90%)
Sep 09, 2016 5.070 5.072 4.980 4.989 134,820 -0.07(-1.34%)
Sep 08, 2016 5.070 5.088 5.052 5.056 59,780 -0.03(-0.62%)
Sep 07, 2016 5.111 5.111 5.056 5.088 109,712 +0.00(+0.00%)
Sep 06, 2016 5.079 5.097 5.056 5.088 81,065 +0.01(+0.18%)
Sep 02, 2016 5.084 5.079 5.079 5.079 123,926 -0.02(-0.44%)
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.