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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2015 4.479 4.539 4.479 4.524 107,641 +0.02(+0.50%)
Mar 30, 2015 4.542 4.542 4.456 4.501 97,488 -0.01(-0.33%)
Mar 27, 2015 4.505 4.531 4.475 4.516 55,680 +0.00(+0.03%)
Mar 26, 2015 4.548 4.548 4.493 4.515 133,984 -0.03(-0.73%)
Mar 25, 2015 4.559 4.559 4.530 4.548 71,092 -0.00(-0.08%)
Mar 24, 2015 4.563 4.571 4.533 4.552 79,988 -0.03(-0.73%)
Mar 23, 2015 4.623 4.623 4.571 4.585 71,308 -0.03(-0.72%)
Mar 20, 2015 4.545 4.619 4.533 4.619 92,647 +0.07(+1.63%)
Mar 19, 2015 4.500 4.556 4.496 4.545 49,045 +0.00(+0.08%)
Mar 18, 2015 4.507 4.548 4.500 4.541 95,505 +0.01(+0.25%)
Mar 17, 2015 4.530 4.563 4.507 4.530 64,558 +0.00(+0.00%)
Mar 16, 2015 4.530 4.563 4.526 4.530 74,545 -0.01(-0.16%)
Mar 13, 2015 4.548 4.563 4.522 4.537 64,152 +0.02(+0.41%)
Mar 12, 2015 4.548 4.623 4.504 4.519 94,352 -0.04(-0.82%)
Mar 11, 2015 4.645 4.656 4.537 4.556 107,770 -0.05(-1.05%)
Mar 10, 2015 4.697 4.715 4.585 4.604 110,959 -0.08(-1.74%)
Mar 09, 2015 4.660 4.686 4.638 4.685 82,865 +0.04(+0.95%)
Mar 06, 2015 4.623 4.641 4.589 4.641 80,853 +0.03(+0.73%)
Mar 05, 2015 4.600 4.637 4.600 4.608 69,339 -0.01(-0.24%)
Mar 04, 2015 4.559 4.626 4.593 4.619 48,371 +0.03(+0.57%)
Mar 03, 2015 4.522 4.593 4.515 4.593 54,580 +0.04(+0.82%)
Mar 02, 2015 4.541 4.563 4.493 4.556 87,845 +0.03(+0.66%)
Feb 27, 2015 4.582 4.593 4.437 4.526 284,559 -0.04(-0.89%)
Feb 26, 2015 4.708 4.708 4.548 4.567 121,269 -0.13(-2.69%)
Feb 25, 2015 4.600 4.723 4.600 4.693 105,233 +0.03(+0.58%)
Feb 24, 2015 4.614 4.681 4.614 4.666 78,236 +0.05(+1.12%)
Feb 23, 2015 4.555 4.622 4.555 4.614 81,998 +0.01(+0.32%)
Feb 20, 2015 4.563 4.673 4.533 4.600 74,125 +0.02(+0.48%)
Feb 19, 2015 4.526 4.596 4.508 4.578 88,074 +0.08(+1.72%)
Feb 18, 2015 4.482 4.504 4.456 4.500 89,512 +0.01(+0.25%)
Feb 17, 2015 4.533 4.537 4.475 4.489 96,325 -0.05(-1.05%)
Feb 13, 2015 4.515 4.537 4.537 4.537 91,039 +0.08(+1.82%)
Feb 12, 2015 4.456 4.463 4.397 4.456 212,483 +0.04(+1.00%)
Feb 11, 2015 4.394 4.430 4.394 4.412 67,138 +0.00(+0.00%)
Feb 10, 2015 4.452 4.452 4.401 4.412 70,192 -0.00(-0.08%)
Feb 09, 2015 4.441 4.475 4.394 4.416 136,244 +0.00(+0.00%)
Feb 06, 2015 4.427 4.427 4.390 4.416 122,259 +0.03(+0.59%)
Feb 05, 2015 4.475 4.497 4.375 4.390 157,289 -0.06(-1.41%)
Feb 04, 2015 4.416 4.467 4.401 4.452 46,316 +0.04(+1.00%)
Feb 03, 2015 4.452 4.478 4.397 4.408 93,814 +0.01(+0.25%)
Feb 02, 2015 4.445 4.445 4.372 4.397 76,098 -0.01(-0.25%)
Jan 30, 2015 4.544 4.544 4.390 4.408 129,499 -0.10(-2.12%)
Jan 29, 2015 4.537 4.611 4.504 4.504 88,716 -0.01(-0.14%)
Jan 28, 2015 4.466 4.532 4.448 4.510 107,673 +0.07(+1.48%)
Jan 27, 2015 4.466 4.470 4.412 4.444 88,120 -0.02(-0.49%)
Jan 26, 2015 4.412 4.466 4.393 4.466 79,168 +0.08(+1.74%)
Jan 23, 2015 4.466 4.466 4.375 4.390 88,318 -0.05(-1.23%)
Jan 22, 2015 4.331 4.496 4.328 4.444 121,571 +0.11(+2.52%)
Jan 21, 2015 4.321 4.361 4.302 4.335 163,611 -0.02(-0.42%)
Jan 20, 2015 4.313 4.404 4.313 4.353 54,105 +0.02(+0.50%)
Jan 16, 2015 4.397 4.426 4.324 4.331 85,973 -0.01(-0.25%)
Jan 15, 2015 4.430 4.485 4.335 4.342 61,099 -0.04(-1.00%)
Jan 14, 2015 4.444 4.448 4.346 4.386 126,688 -0.08(-1.72%)
Jan 13, 2015 4.547 4.601 4.423 4.463 57,265 +0.01(+0.16%)
Jan 12, 2015 4.470 4.470 4.403 4.455 47,344 +0.00(+0.08%)
Jan 09, 2015 4.485 4.488 4.401 4.452 81,979 -0.02(-0.49%)
Jan 08, 2015 4.634 4.638 4.397 4.474 141,496 -0.07(-1.52%)
Jan 07, 2015 4.496 4.554 4.496 4.543 74,730 +0.09(+2.13%)
Jan 06, 2015 4.463 4.477 4.426 4.448 62,056 +0.03(+0.66%)
Jan 05, 2015 4.317 4.459 4.310 4.419 128,652 +0.12(+2.71%)
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.