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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2013 4.746 4.753 4.699 4.715 142,865 -0.04(-0.92%)
May 30, 2013 4.724 4.759 4.724 4.759 76,410 +0.03(+0.66%)
May 29, 2013 4.721 4.740 4.668 4.728 122,941 -0.00(-0.07%)
May 28, 2013 4.728 4.759 4.706 4.731 117,614 +0.02(+0.33%)
May 24, 2013 4.737 4.740 4.699 4.715 85,328 -0.02(-0.46%)
May 23, 2013 4.743 4.746 4.696 4.737 177,018 -0.02(-0.40%)
May 22, 2013 4.731 4.762 4.609 4.756 278,514 +0.01(+0.13%)
May 21, 2013 4.687 4.762 4.681 4.750 158,515 +0.05(+1.07%)
May 20, 2013 4.671 4.699 4.649 4.699 91,112 +0.03(+0.60%)
May 17, 2013 4.706 4.706 4.637 4.671 158,113 -0.03(-0.60%)
May 16, 2013 4.699 4.706 4.671 4.699 93,965 +0.00(+0.07%)
May 15, 2013 4.706 4.706 4.656 4.696 106,130 -0.01(-0.20%)
May 13, 2013 4.731 4.731 4.649 4.706 147,289 -0.04(-0.86%)
May 10, 2013 4.712 4.756 4.634 4.746 146,833 +0.06(+1.20%)
May 09, 2013 4.728 4.728 4.643 4.690 144,895 -0.02(-0.33%)
May 08, 2013 4.693 4.756 4.656 4.706 153,555 -0.02(-0.40%)
May 07, 2013 4.728 4.728 4.690 4.724 93,589 -0.00(-0.07%)
May 06, 2013 4.656 4.728 4.656 4.728 100,818 +0.07(+1.41%)
May 03, 2013 4.637 4.728 4.630 4.662 110,423 +0.03(+0.68%)
May 02, 2013 4.596 4.668 4.596 4.630 107,987 +0.03(+0.75%)
May 01, 2013 4.762 4.762 4.583 4.596 196,246 -0.20(-4.12%)
Apr 30, 2013 4.696 4.793 4.668 4.793 170,003 +0.09(+2.00%)
Apr 29, 2013 4.699 4.750 4.649 4.699 123,497 +0.03(+0.67%)
Apr 26, 2013 4.665 4.768 4.643 4.668 145,167 +0.01(+0.13%)
Apr 25, 2013 4.643 4.668 4.634 4.662 112,747 +0.02(+0.40%)
Apr 24, 2013 4.665 4.665 4.590 4.643 130,809 -0.01(-0.27%)
Apr 23, 2013 4.621 4.671 4.543 4.656 206,473 +0.03(+0.54%)
Apr 22, 2013 4.521 4.643 4.521 4.630 85,280 +0.11(+2.50%)
Apr 19, 2013 4.486 4.555 4.446 4.518 176,540 +0.04(+0.91%)
Apr 18, 2013 4.496 4.496 4.417 4.477 126,079 -0.03(-0.63%)
Apr 17, 2013 4.583 4.583 4.493 4.505 173,705 -0.09(-2.04%)
Apr 16, 2013 4.558 4.602 4.552 4.599 210,291 +0.08(+1.80%)
Apr 15, 2013 4.618 4.624 4.515 4.518 203,920 -0.11(-2.30%)
Apr 12, 2013 4.609 4.634 4.580 4.624 141,119 +0.01(+0.14%)
Apr 11, 2013 4.637 4.646 4.593 4.618 120,787 -0.03(-0.61%)
Apr 10, 2013 4.618 4.649 4.602 4.646 151,854 +0.03(+0.54%)
Apr 09, 2013 4.656 4.696 4.612 4.621 122,862 -0.02(-0.41%)
Apr 08, 2013 4.646 4.649 4.609 4.640 40,990 +0.01(+0.27%)
Apr 05, 2013 4.590 4.646 4.590 4.627 100,027 -0.01(-0.14%)
Apr 04, 2013 4.612 4.643 4.587 4.634 159,236 +0.02(+0.48%)
Apr 03, 2013 4.693 4.706 4.609 4.612 142,543 -0.08(-1.80%)
Apr 02, 2013 4.671 4.740 4.659 4.696 81,993 +0.02(+0.47%)
Apr 01, 2013 4.643 4.674 4.622 4.674 102,108 +0.03(+0.67%)
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%)
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.