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 29, 2016 3.370 3.643 3.370 3.643 95,175 +0.23(+6.88%)
Feb 26, 2016 3.306 3.425 3.304 3.408 52,110 +0.06(+1.91%)
Feb 25, 2016 3.259 3.379 3.251 3.344 71,886 +0.04(+1.07%)
Feb 24, 2016 3.275 3.321 3.275 3.309 81,438 +0.01(+0.38%)
Feb 23, 2016 3.296 3.313 3.296 3.296 76,114 +0.00(+0.00%)
Feb 22, 2016 3.393 3.443 3.275 3.296 216,715 -0.08(-2.36%)
Feb 19, 2016 3.443 3.456 3.359 3.376 68,455 -0.08(-2.19%)
Feb 18, 2016 3.540 3.578 3.452 3.452 52,599 -0.06(-1.67%)
Feb 17, 2016 3.565 3.601 3.447 3.510 90,529 +0.10(+2.83%)
Feb 16, 2016 3.359 3.510 3.334 3.414 152,430 +0.10(+2.91%)
Feb 12, 2016 3.384 3.317 3.317 3.317 119,311 -0.04(-1.13%)
Feb 11, 2016 3.296 3.363 3.002 3.355 243,814 -0.02(-0.50%)
Feb 10, 2016 3.435 3.477 3.372 3.372 60,753 -0.06(-1.83%)
Feb 09, 2016 3.489 3.590 3.430 3.435 123,943 -0.13(-3.65%)
Feb 08, 2016 3.599 3.695 3.506 3.565 156,166 -0.04(-1.05%)
Feb 05, 2016 3.633 3.813 3.578 3.603 226,686 -0.00(-0.12%)
Feb 04, 2016 3.670 3.785 3.586 3.607 217,091 -0.01(-0.23%)
Feb 03, 2016 3.578 3.628 3.553 3.615 21,323 +0.03(+0.82%)
Feb 02, 2016 3.620 3.657 3.531 3.586 54,554 -0.03(-0.81%)
Feb 01, 2016 3.691 3.737 3.590 3.615 210,626 -0.14(-3.69%)
Jan 29, 2016 3.821 3.977 3.754 3.754 70,698 -0.07(-1.76%)
Jan 28, 2016 3.930 3.981 3.821 3.821 39,953 -0.10(-2.67%)
Jan 27, 2016 3.989 4.027 3.926 3.926 36,298 -0.05(-1.23%)
Jan 26, 2016 3.930 3.992 3.880 3.975 35,532 +0.06(+1.48%)
Jan 25, 2016 3.992 3.992 3.900 3.917 46,548 -0.07(-1.87%)
Jan 22, 2016 3.880 3.992 3.859 3.992 72,527 +0.17(+4.34%)
Jan 21, 2016 3.610 3.892 3.610 3.826 101,951 +0.22(+5.98%)
Jan 20, 2016 3.759 3.863 3.564 3.610 186,801 -0.04(-1.14%)
Jan 19, 2016 3.672 3.701 3.622 3.651 95,321 +0.10(+2.68%)
Jan 15, 2016 3.672 3.556 3.556 3.556 161,467 -0.17(-4.57%)
Jan 14, 2016 3.710 3.757 3.635 3.726 100,013 +0.01(+0.33%)
Jan 13, 2016 3.747 3.776 3.691 3.714 138,770 -0.03(-0.89%)
Jan 12, 2016 3.921 3.958 3.490 3.747 244,001 -0.15(-3.94%)
Jan 11, 2016 3.988 4.017 3.900 3.900 87,838 -0.08(-2.08%)
Jan 08, 2016 3.959 4.025 3.959 3.983 52,361 +0.01(+0.21%)
Jan 07, 2016 4.029 4.071 3.971 3.975 55,795 -0.10(-2.34%)
Jan 06, 2016 4.100 4.147 4.025 4.071 81,965 -0.03(-0.71%)
Jan 05, 2016 4.033 4.104 4.033 4.100 33,941 +0.04(+1.02%)
Jan 04, 2016 3.913 4.071 3.913 4.058 70,946 +0.06(+1.45%)
Dec 31, 2015 3.967 4.000 4.000 4.000 179,301 +0.05(+1.15%)
Dec 30, 2015 4.013 4.031 3.938 3.954 252,749 -0.11(-2.66%)
Dec 29, 2015 4.120 4.158 4.050 4.062 114,574 -0.06(-1.48%)
Dec 28, 2015 4.140 4.193 4.115 4.123 129,162 -0.04(-0.99%)
Dec 24, 2015 4.164 4.164 4.164 4.164 69,710 +0.00(+0.10%)
Dec 23, 2015 4.103 4.164 4.076 4.160 132,636 +0.07(+1.60%)
Dec 22, 2015 4.045 4.110 4.045 4.094 86,180 +0.03(+0.71%)
Dec 21, 2015 4.078 4.099 3.984 4.066 110,009 +0.00(+0.10%)
Dec 18, 2015 4.000 4.082 3.943 4.062 92,340 +0.05(+1.23%)
Dec 17, 2015 4.066 4.086 4.008 4.012 57,384 -0.10(-2.40%)
Dec 16, 2015 4.037 4.197 4.021 4.111 144,364 +0.11(+2.77%)
Dec 15, 2015 4.074 4.107 3.984 4.000 102,138 -0.05(-1.22%)
Dec 14, 2015 4.103 4.135 4.025 4.049 131,122 -0.05(-1.30%)
Dec 11, 2015 4.185 4.197 4.094 4.103 86,512 -0.08(-1.96%)
Dec 10, 2015 4.164 4.222 4.144 4.185 91,896 +0.04(+0.89%)
Dec 09, 2015 4.176 4.205 4.123 4.148 108,851 -0.06(-1.37%)
Dec 08, 2015 4.205 4.259 4.090 4.205 122,908 -0.05(-1.16%)
Dec 07, 2015 4.250 4.277 4.238 4.254 123,332 -0.02(-0.38%)
Dec 04, 2015 4.308 4.349 4.267 4.271 50,065 -0.04(-0.86%)
Dec 03, 2015 4.332 4.406 4.287 4.308 142,436 -0.04(-0.94%)
Dec 02, 2015 4.275 4.349 4.275 4.349 104,451 +0.02(+0.38%)
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.