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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 4.936 4.987 4.892 4.973 104,251 +0.03(+0.69%)
Feb 27, 2014 4.851 4.949 4.844 4.939 146,124 +0.06(+1.25%)
Feb 26, 2014 4.919 4.949 4.854 4.878 192,321 -0.02(-0.46%)
Feb 25, 2014 5.049 5.049 4.857 4.901 317,613 -0.16(-3.19%)
Feb 24, 2014 5.046 5.089 5.028 5.062 157,148 +0.03(+0.67%)
Feb 21, 2014 5.035 5.035 5.002 5.028 133,172 +0.02(+0.40%)
Feb 20, 2014 4.978 5.015 4.928 5.008 152,846 +0.05(+1.02%)
Feb 19, 2014 4.961 4.981 4.928 4.958 99,168 -0.00(-0.07%)
Feb 18, 2014 4.917 4.961 4.887 4.961 103,313 +0.07(+1.45%)
Feb 14, 2014 4.907 4.890 4.890 4.890 63,877 +0.00(+0.07%)
Feb 13, 2014 4.847 4.911 4.847 4.887 76,377 +0.03(+0.55%)
Feb 12, 2014 4.830 4.874 4.820 4.860 54,308 +0.02(+0.35%)
Feb 11, 2014 4.823 4.897 4.820 4.843 137,322 +0.03(+0.56%)
Feb 10, 2014 4.830 4.840 4.769 4.816 87,159 -0.02(-0.35%)
Feb 07, 2014 4.857 4.880 4.800 4.833 107,891 -0.02(-0.42%)
Feb 06, 2014 4.769 4.954 4.749 4.853 204,067 +0.08(+1.76%)
Feb 05, 2014 4.820 4.833 4.604 4.769 277,013 -0.06(-1.32%)
Feb 04, 2014 4.951 4.978 4.823 4.833 144,857 -0.08(-1.64%)
Feb 03, 2014 4.954 5.015 4.884 4.914 110,823 -0.06(-1.28%)
Jan 31, 2014 4.914 4.998 4.914 4.978 85,890 +0.00(+0.00%)
Jan 30, 2014 4.907 5.008 4.907 4.978 116,106 +0.09(+1.93%)
Jan 29, 2014 4.944 4.948 4.870 4.884 95,582 -0.08(-1.54%)
Jan 28, 2014 4.900 4.977 4.870 4.960 199,753 +0.05(+0.95%)
Jan 27, 2014 4.993 4.993 4.880 4.913 57,132 -0.03(-0.68%)
Jan 24, 2014 5.000 5.010 4.927 4.947 78,482 -0.06(-1.20%)
Jan 23, 2014 4.993 5.010 4.963 5.007 113,490 +0.02(+0.40%)
Jan 22, 2014 4.939 5.010 4.890 4.987 79,063 +0.05(+0.95%)
Jan 21, 2014 4.873 4.940 4.863 4.940 112,723 +0.08(+1.58%)
Jan 17, 2014 4.887 4.863 4.863 4.863 92,811 -0.04(-0.82%)
Jan 16, 2014 4.910 4.927 4.883 4.903 53,881 -0.01(-0.27%)
Jan 15, 2014 4.923 4.923 4.877 4.917 83,296 -0.01(-0.14%)
Jan 14, 2014 4.940 4.943 4.880 4.923 59,746 -0.00(-0.07%)
Jan 13, 2014 4.937 4.937 4.887 4.927 75,997 +0.01(+0.26%)
Jan 10, 2014 4.927 4.930 4.874 4.914 63,190 +0.00(+0.00%)
Jan 09, 2014 4.917 4.917 4.874 4.914 57,624 +0.00(+0.07%)
Jan 08, 2014 4.934 4.967 4.901 4.911 65,247 -0.04(-0.80%)
Jan 07, 2014 4.947 4.990 4.914 4.950 133,472 +0.02(+0.47%)
Jan 06, 2014 4.871 4.934 4.854 4.927 82,962 +0.07(+1.36%)
Jan 03, 2014 4.854 4.897 4.844 4.861 67,346 +0.00(+0.00%)
Jan 02, 2014 4.934 4.947 4.848 4.861 102,209 -0.09(-1.81%)
Dec 31, 2013 4.901 4.950 4.950 4.950 184,824 +0.04(+0.88%)
Dec 30, 2013 4.877 4.917 4.838 4.907 110,734 +0.04(+0.88%)
Dec 27, 2013 4.884 4.891 4.834 4.864 34,938 +0.00(+0.00%)
Dec 26, 2013 4.854 4.871 4.801 4.864 57,368 +0.00(+0.00%)
Dec 24, 2013 4.785 4.868 4.785 4.864 55,408 +0.09(+1.87%)
Dec 23, 2013 4.808 4.824 4.768 4.775 272,175 +0.02(+0.49%)
Dec 20, 2013 4.815 4.861 4.752 4.752 312,323 -0.08(-1.71%)
Dec 19, 2013 4.844 4.868 4.821 4.834 102,475 -0.03(-0.61%)
Dec 18, 2013 4.871 4.871 4.801 4.864 116,925 +0.01(+0.27%)
Dec 17, 2013 4.811 4.887 4.805 4.851 82,757 -0.04(-0.88%)
Dec 16, 2013 4.798 4.894 4.775 4.894 101,363 +0.12(+2.43%)
Dec 13, 2013 4.808 4.818 4.738 4.778 281,474 -0.02(-0.35%)
Dec 12, 2013 4.891 4.917 4.788 4.795 165,143 -0.13(-2.56%)
Dec 11, 2013 4.907 4.947 4.897 4.921 120,555 +0.01(+0.13%)
Dec 10, 2013 4.907 4.940 4.894 4.914 152,534 -0.02(-0.34%)
Dec 09, 2013 5.017 5.017 4.924 4.930 83,826 -0.09(-1.85%)
Dec 06, 2013 4.960 5.043 4.960 5.023 59,047 +0.05(+0.93%)
Dec 05, 2013 4.973 4.997 4.917 4.977 48,453 +0.02(+0.47%)
Dec 04, 2013 4.989 4.989 4.928 4.954 105,316 -0.03(-0.65%)
Dec 03, 2013 5.002 5.005 4.941 4.986 90,324 -0.01(-0.19%)
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.