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 (%)
Mar 28, 2013 4.630 4.699 4.599 4.643 327,436 +0.04(+0.88%)
Mar 27, 2013 4.637 4.668 4.590 4.602 371,471 -0.09(-1.94%)
Mar 26, 2013 4.756 4.762 4.668 4.693 239,449 -0.04(-0.79%)
Mar 25, 2013 5.608 4.840 4.671 4.731 163,740 +0.04(+0.87%)
Mar 22, 2013 4.646 4.699 4.646 4.690 78,935 +0.04(+0.94%)
Mar 21, 2013 4.684 4.684 4.605 4.646 191,372 -0.01(-0.13%)
Mar 20, 2013 4.662 4.803 4.621 4.652 189,744 -0.00(-0.07%)
Mar 19, 2013 4.690 4.724 4.640 4.656 231,584 -0.15(-3.07%)
Mar 18, 2013 4.787 4.822 4.781 4.803 136,794 +0.01(+0.26%)
Mar 15, 2013 4.815 4.828 4.746 4.790 197,198 -0.04(-0.91%)
Mar 14, 2013 4.740 4.840 4.737 4.834 323,258 +0.10(+2.19%)
Mar 13, 2013 4.750 4.784 4.718 4.731 190,744 -0.02(-0.40%)
Mar 12, 2013 4.787 4.809 4.703 4.750 180,111 -0.04(-0.92%)
Mar 11, 2013 4.778 4.837 4.740 4.793 117,049 +0.02(+0.46%)
Mar 08, 2013 4.790 4.825 4.750 4.771 146,265 -0.02(-0.33%)
Mar 07, 2013 4.674 4.806 4.674 4.787 305,907 +0.07(+1.53%)
Mar 06, 2013 4.734 4.746 4.690 4.715 175,257 -0.02(-0.46%)
Mar 05, 2013 4.778 4.825 4.731 4.737 233,030 -0.07(-1.43%)
Mar 04, 2013 4.715 4.822 4.677 4.806 177,414 +0.07(+1.39%)
Mar 01, 2013 4.740 4.768 4.706 4.740 175,608 -0.04(-0.79%)
Feb 28, 2013 4.681 4.781 4.656 4.778 390,428 +0.11(+2.35%)
Feb 27, 2013 4.662 4.699 4.646 4.668 130,072 +0.01(+0.13%)
Feb 26, 2013 4.656 4.684 4.630 4.662 120,002 -0.02(-0.47%)
Feb 22, 2013 4.634 4.690 4.634 4.684 172,796 +0.06(+1.22%)
Feb 21, 2013 4.656 4.656 4.621 4.627 149,319 -0.03(-0.54%)
Feb 20, 2013 4.734 4.737 4.652 4.652 140,848 -0.07(-1.53%)
Feb 19, 2013 4.696 4.750 4.684 4.724 103,640 +0.03(+0.67%)
Feb 15, 2013 4.637 4.699 4.621 4.693 324,366 +0.07(+1.49%)
Feb 14, 2013 4.643 4.668 4.609 4.624 218,551 -0.02(-0.34%)
Feb 13, 2013 4.662 4.674 4.624 4.640 175,802 -0.02(-0.47%)
Feb 12, 2013 4.630 4.665 4.624 4.662 111,741 +0.00(+0.00%)
Feb 11, 2013 4.656 4.668 4.624 4.662 90,997 +0.01(+0.20%)
Feb 08, 2013 4.612 4.699 4.599 4.652 205,886 +0.03(+0.68%)
Feb 07, 2013 4.637 4.671 4.605 4.621 241,428 -0.05(-1.01%)
Feb 06, 2013 4.677 4.677 4.637 4.668 214,938 -0.01(-0.20%)
Feb 04, 2013 4.684 4.699 4.615 4.677 171,723 -0.01(-0.13%)
Feb 01, 2013 4.715 4.715 4.624 4.684 182,623 -0.09(-1.90%)
Jan 31, 2013 4.612 4.840 4.574 4.775 578,283 +0.14(+3.04%)
Jan 30, 2013 4.643 4.672 4.624 4.634 207,303 -0.03(-0.60%)
Jan 29, 2013 4.687 4.693 4.605 4.662 180,332 -0.01(-0.27%)
Jan 28, 2013 4.668 4.699 4.637 4.674 197,166 +0.02(+0.34%)
Jan 25, 2013 4.590 4.659 4.590 4.659 120,911 +0.05(+1.16%)
Jan 24, 2013 4.627 4.642 4.583 4.605 227,230 -0.02(-0.34%)
Jan 23, 2013 4.599 4.637 4.577 4.621 290,950 +0.03(+0.68%)
Jan 22, 2013 4.634 4.634 4.546 4.590 149,271 -0.03(-0.61%)
Jan 18, 2013 4.590 4.621 4.543 4.618 242,548 +0.02(+0.41%)
Jan 17, 2013 4.621 4.640 4.546 4.599 292,846 -0.01(-0.27%)
Jan 16, 2013 4.574 4.705 4.574 4.612 306,734 +0.04(+0.89%)
Jan 15, 2013 4.543 4.715 4.471 4.571 568,475 +0.03(+0.55%)
Jan 14, 2013 4.624 4.637 4.458 4.546 358,579 -0.08(-1.69%)
Jan 11, 2013 4.677 4.709 4.618 4.624 130,462 -0.08(-1.67%)
Jan 10, 2013 4.646 4.715 4.646 4.703 241,945 +0.07(+1.56%)
Jan 09, 2013 4.746 4.768 4.524 4.630 627,643 -0.17(-3.46%)
Jan 08, 2013 4.809 4.809 4.699 4.797 515,544 -0.18(-3.53%)
Jan 07, 2013 4.903 4.975 4.797 4.972 176,690 -0.02(-0.44%)
Jan 04, 2013 5.019 5.028 4.938 4.994 115,760 -0.00(-0.06%)
Jan 03, 2013 5.122 5.229 4.966 4.997 193,185 -0.24(-4.66%)
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.