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 (%)
Jun 30, 2014 5.149 5.166 5.100 5.145 295,647 -0.01(-0.14%)
Jun 27, 2014 5.093 5.184 5.061 5.152 2,800,408 +0.06(+1.24%)
Jun 26, 2014 5.089 5.124 5.054 5.089 200,234 +0.06(+1.14%)
Jun 25, 2014 5.032 5.053 5.011 5.032 141,539 +0.00(+0.00%)
Jun 24, 2014 5.022 5.035 5.001 5.032 155,127 +0.01(+0.28%)
Jun 23, 2014 5.018 5.035 4.983 5.018 488,616 +0.01(+0.28%)
Jun 20, 2014 5.022 5.032 4.980 5.004 273,450 -0.02(-0.35%)
Jun 19, 2014 5.029 5.039 4.976 5.022 104,669 +0.00(+0.07%)
Jun 18, 2014 5.022 5.039 4.973 5.018 95,610 +0.00(+0.07%)
Jun 17, 2014 4.980 5.039 4.978 5.015 281,369 +0.05(+0.91%)
Jun 16, 2014 4.983 5.046 4.949 4.969 222,114 -0.00(-0.07%)
Jun 13, 2014 4.997 4.997 4.938 4.973 119,566 -0.02(-0.35%)
Jun 12, 2014 4.855 4.994 4.824 4.990 179,863 +0.12(+2.43%)
Jun 11, 2014 4.935 4.969 4.855 4.872 167,711 -0.05(-1.06%)
Jun 10, 2014 4.935 4.969 4.903 4.924 137,971 +0.09(+1.80%)
Jun 06, 2014 4.903 4.903 4.796 4.837 323,549 -0.05(-1.00%)
Jun 05, 2014 4.806 4.903 4.785 4.886 193,822 +0.06(+1.30%)
Jun 04, 2014 4.792 4.862 4.760 4.824 200,996 -0.03(-0.57%)
Jun 03, 2014 4.865 4.876 4.737 4.851 232,430 +0.01(+0.29%)
Jun 02, 2014 4.952 4.963 4.817 4.837 182,395 -0.06(-1.14%)
May 30, 2014 4.872 4.896 4.796 4.893 267,491 +0.04(+0.79%)
May 29, 2014 4.949 4.987 4.841 4.855 174,680 -0.05(-0.99%)
May 28, 2014 4.803 4.931 4.782 4.903 102,703 +0.09(+1.98%)
May 27, 2014 4.784 4.846 4.777 4.808 147,514 +0.04(+0.79%)
May 23, 2014 4.746 4.771 4.771 4.771 160,142 +0.04(+0.87%)
May 22, 2014 4.698 4.771 4.681 4.729 89,859 +0.02(+0.51%)
May 21, 2014 4.605 4.753 4.605 4.705 208,542 +0.11(+2.32%)
May 20, 2014 4.660 4.705 4.591 4.598 245,459 -0.07(-1.40%)
May 19, 2014 4.546 4.684 4.546 4.664 176,200 +0.12(+2.66%)
May 16, 2014 4.533 4.564 4.505 4.543 145,399 +0.00(+0.08%)
May 15, 2014 4.553 4.605 4.519 4.540 175,452 -0.03(-0.60%)
May 14, 2014 4.588 4.667 4.553 4.567 203,390 -0.03(-0.60%)
May 13, 2014 4.633 4.650 4.581 4.595 194,982 -0.04(-0.82%)
May 12, 2014 4.578 4.653 4.529 4.633 148,222 +0.06(+1.28%)
May 09, 2014 4.560 4.602 4.494 4.574 305,611 -0.03(-0.60%)
May 08, 2014 4.633 4.657 4.578 4.602 205,743 -0.00(-0.07%)
May 07, 2014 4.667 4.684 4.584 4.605 315,023 -0.06(-1.26%)
May 06, 2014 4.688 4.722 4.664 4.664 163,563 -0.03(-0.59%)
May 05, 2014 4.705 4.719 4.671 4.691 136,959 -0.03(-0.66%)
May 02, 2014 4.688 4.795 4.674 4.722 284,973 +0.03(+0.74%)
May 01, 2014 4.636 4.708 4.602 4.688 259,849 +0.05(+1.12%)
Apr 30, 2014 4.584 4.650 4.550 4.636 291,222 +0.05(+1.13%)
Apr 29, 2014 4.643 4.677 4.578 4.584 150,476 -0.06(-1.19%)
Apr 28, 2014 4.695 4.695 4.612 4.640 210,474 -0.04(-0.86%)
Apr 25, 2014 4.659 4.700 4.652 4.680 122,411 +0.02(+0.37%)
Apr 24, 2014 4.680 4.702 4.639 4.663 371,973 -0.01(-0.15%)
Apr 23, 2014 4.728 4.728 4.639 4.670 235,733 -0.06(-1.30%)
Apr 22, 2014 4.741 4.762 4.700 4.731 343,445 -0.01(-0.22%)
Apr 21, 2014 4.779 4.779 4.717 4.741 117,432 -0.03(-0.72%)
Apr 17, 2014 4.666 4.775 4.775 4.775 171,425 +0.10(+2.19%)
Apr 16, 2014 4.670 4.693 4.615 4.673 204,546 +0.01(+0.15%)
Apr 15, 2014 4.717 4.779 4.635 4.666 304,906 -0.05(-1.09%)
Apr 14, 2014 4.711 4.734 4.683 4.717 302,747 +0.02(+0.51%)
Apr 11, 2014 4.769 4.796 4.666 4.693 262,047 -0.09(-1.86%)
Apr 10, 2014 4.905 4.926 4.772 4.782 222,238 -0.12(-2.51%)
Apr 09, 2014 4.888 4.916 4.871 4.905 122,826 +0.02(+0.35%)
Apr 08, 2014 4.851 4.902 4.840 4.888 152,159 +0.03(+0.70%)
Apr 07, 2014 4.868 4.902 4.847 4.854 250,521 -0.02(-0.35%)
Apr 04, 2014 4.974 4.976 4.871 4.871 222,777 -0.07(-1.45%)
Apr 03, 2014 4.909 4.953 4.864 4.943 202,876 +0.03(+0.56%)
Apr 02, 2014 4.998 4.998 4.895 4.916 189,548 -0.08(-1.57%)
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.