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

Stellus Capital Investment Cor (NY: SCM )

14.37 +0.07 (+0.49%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 13, 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, 2016 4.389 4.424 4.363 4.363 67,249 -0.02(-0.50%)
May 27, 2016 4.393 4.385 4.385 4.385 38,506 -0.02(-0.40%)
May 26, 2016 4.385 4.441 4.385 4.402 76,928 -0.02(-0.46%)
May 25, 2016 4.379 4.435 4.362 4.423 104,214 +0.04(+0.89%)
May 24, 2016 4.384 4.467 4.384 4.384 84,131 +0.00(+0.00%)
May 23, 2016 4.405 4.444 4.364 4.384 53,079 -0.01(-0.20%)
May 20, 2016 4.315 4.401 4.280 4.392 119,935 +0.09(+2.21%)
May 19, 2016 4.569 4.569 4.284 4.297 301,307 -0.24(-5.32%)
May 18, 2016 4.582 4.630 4.530 4.539 58,053 -0.03(-0.66%)
May 17, 2016 4.539 4.617 4.539 4.569 67,483 +0.06(+1.24%)
May 16, 2016 4.427 4.530 4.424 4.513 78,641 +0.13(+2.95%)
May 13, 2016 4.423 4.427 4.329 4.384 51,681 +0.07(+1.60%)
May 12, 2016 4.556 4.561 4.293 4.315 360,920 -0.20(-4.49%)
May 11, 2016 4.384 4.681 4.384 4.517 159,157 +0.16(+3.66%)
May 10, 2016 4.328 4.401 4.302 4.358 86,829 +0.06(+1.30%)
May 09, 2016 4.306 4.345 4.293 4.302 87,221 -0.02(-0.50%)
May 06, 2016 4.272 4.384 4.220 4.323 164,889 +0.05(+1.11%)
May 05, 2016 4.280 4.362 4.272 4.276 90,111 -0.02(-0.40%)
May 04, 2016 4.237 4.310 4.237 4.293 142,168 +0.02(+0.40%)
May 03, 2016 4.336 4.379 4.250 4.276 130,779 -0.10(-2.36%)
May 02, 2016 4.444 4.474 4.358 4.379 60,804 -0.07(-1.65%)
Apr 29, 2016 4.530 4.530 4.444 4.453 63,636 -0.07(-1.53%)
Apr 28, 2016 4.440 4.530 4.440 4.522 78,787 +0.05(+1.16%)
Apr 27, 2016 4.448 4.496 4.448 4.470 49,202 +0.01(+0.23%)
Apr 26, 2016 4.439 4.494 4.417 4.460 110,089 +0.04(+0.87%)
Apr 25, 2016 4.404 4.430 4.404 4.422 62,396 +0.02(+0.48%)
Apr 22, 2016 4.336 4.430 4.336 4.400 63,572 +0.04(+0.88%)
Apr 21, 2016 4.349 4.370 4.336 4.362 93,552 +0.03(+0.59%)
Apr 20, 2016 4.298 4.371 4.298 4.336 110,703 +0.03(+0.79%)
Apr 19, 2016 4.302 4.370 4.293 4.302 50,116 +0.03(+0.80%)
Apr 18, 2016 4.311 4.349 4.268 4.268 57,267 -0.01(-0.30%)
Apr 15, 2016 4.336 4.387 4.268 4.281 107,177 -0.07(-1.67%)
Apr 14, 2016 4.370 4.417 4.353 4.353 47,665 -0.03(-0.78%)
Apr 13, 2016 4.396 4.417 4.362 4.387 54,818 +0.00(+0.10%)
Apr 12, 2016 4.400 4.417 4.357 4.383 92,954 +0.01(+0.19%)
Apr 11, 2016 4.400 4.409 4.357 4.375 69,528 -0.02(-0.49%)
Apr 08, 2016 4.328 4.400 4.328 4.396 71,672 +0.07(+1.58%)
Apr 07, 2016 4.328 4.366 4.315 4.328 42,719 +0.00(+0.00%)
Apr 06, 2016 4.319 4.353 4.311 4.328 40,980 +0.01(+0.20%)
Apr 05, 2016 4.336 4.366 4.311 4.319 60,613 -0.02(-0.49%)
Apr 04, 2016 4.336 4.375 4.336 4.340 27,228 -0.01(-0.29%)
Apr 01, 2016 4.306 4.370 4.264 4.353 71,611 -0.01(-0.20%)
Mar 31, 2016 4.247 4.362 4.227 4.362 97,425 +0.09(+2.20%)
Mar 30, 2016 4.302 4.338 4.212 4.268 91,377 -0.01(-0.20%)
Mar 29, 2016 4.191 4.289 4.183 4.276 70,297 -0.00(-0.07%)
Mar 28, 2016 4.237 4.305 4.233 4.279 92,510 +0.06(+1.50%)
Mar 24, 2016 4.233 4.216 4.216 4.216 34,121 -0.03(-0.70%)
Mar 23, 2016 4.229 4.275 4.218 4.246 43,723 +0.01(+0.30%)
Mar 22, 2016 4.212 4.254 4.212 4.233 49,414 +0.01(+0.20%)
Mar 21, 2016 4.220 4.250 4.136 4.224 77,465 +0.01(+0.20%)
Mar 18, 2016 4.157 4.233 4.157 4.216 110,928 +0.07(+1.73%)
Mar 17, 2016 4.030 4.178 4.030 4.144 83,548 +0.09(+2.19%)
Mar 16, 2016 4.064 4.115 3.946 4.056 213,625 +0.03(+0.63%)
Mar 15, 2016 4.047 4.047 3.975 4.030 92,502 +0.03(+0.84%)
Mar 14, 2016 4.060 4.110 3.997 3.997 55,298 -0.09(-2.17%)
Mar 11, 2016 4.030 4.110 4.018 4.085 82,046 +0.08(+2.00%)
Mar 10, 2016 3.967 4.030 3.967 4.005 36,382 +0.00(+0.00%)
Mar 09, 2016 3.967 4.043 3.963 4.005 32,877 +0.05(+1.17%)
Mar 08, 2016 3.992 4.043 3.946 3.959 48,642 -0.07(-1.68%)
Mar 07, 2016 3.942 4.043 3.942 4.026 71,653 +0.08(+2.14%)
Mar 04, 2016 3.587 3.946 3.587 3.942 154,149 +0.38(+10.53%)
Mar 03, 2016 3.532 3.625 3.532 3.566 71,115 +0.03(+0.84%)
Mar 02, 2016 3.604 3.608 3.524 3.537 38,602 -0.07(-1.99%)
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.