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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2018 7.091 6.971 6.977 259,274 -0.07(-0.93%)
Jun 28, 2018 7.124 7.184 6.987 7.042 292,379 -0.04(-0.59%)
Jun 27, 2018 7.187 7.230 7.084 7.084 121,404 -0.09(-1.21%)
Jun 26, 2018 7.154 7.225 7.100 7.170 124,878 +0.02(+0.23%)
Jun 25, 2018 7.257 7.262 7.122 7.154 195,946 -0.06(-0.90%)
Jun 22, 2018 7.143 7.295 7.143 7.219 139,141 +0.10(+1.37%)
Jun 21, 2018 7.192 7.246 7.122 7.122 197,997 -0.03(-0.45%)
Jun 20, 2018 7.246 7.306 7.127 7.154 106,737 -0.07(-0.97%)
Jun 19, 2018 7.327 7.387 7.100 7.225 360,174 -0.14(-1.84%)
Jun 18, 2018 7.295 7.409 7.274 7.360 302,795 +0.04(+0.59%)
Jun 15, 2018 7.317 7.187 7.317 214,057 +0.13(+1.81%)
Jun 14, 2018 7.154 7.257 7.149 7.187 130,501 +0.04(+0.53%)
Jun 13, 2018 7.138 7.198 7.127 7.149 163,004 +0.04(+0.53%)
Jun 12, 2018 7.084 7.140 7.084 7.111 130,628 +0.02(+0.23%)
Jun 11, 2018 7.100 7.143 7.068 7.095 140,472 +0.00(+0.00%)
Jun 08, 2018 7.035 7.149 7.030 7.095 261,940 +0.09(+1.24%)
Jun 07, 2018 7.024 7.084 6.981 7.008 169,952 -0.02(-0.23%)
Jun 06, 2018 7.030 6.959 7.024 93,383 +0.01(+0.08%)
Jun 05, 2018 7.003 7.051 6.873 7.019 167,399 +0.02(+0.23%)
Jun 04, 2018 6.965 7.019 6.889 7.003 576,183 +0.08(+1.17%)
Jun 01, 2018 6.981 6.981 6.819 6.922 273,663 -0.03(-0.39%)
May 31, 2018 6.927 6.976 6.873 6.949 147,152 -0.01(-0.16%)
May 30, 2018 6.938 6.986 6.900 6.959 160,251 -0.01(-0.21%)
May 29, 2018 7.081 7.108 6.904 6.974 181,831 -0.10(-1.37%)
May 25, 2018 7.070 7.070 7.070 0 +0.11(+1.62%)
May 24, 2018 6.920 7.001 6.899 6.958 112,110 +0.05(+0.70%)
May 23, 2018 6.845 6.920 6.845 6.909 91,628 +0.04(+0.62%)
May 22, 2018 6.904 6.915 6.851 6.867 223,744 -0.03(-0.39%)
May 21, 2018 6.888 6.912 6.845 6.893 83,722 +0.04(+0.63%)
May 18, 2018 6.920 6.926 6.802 6.850 167,193 -0.05(-0.78%)
May 17, 2018 6.920 6.963 6.883 6.904 119,371 -0.01(-0.16%)
May 16, 2018 6.899 7.028 6.883 6.915 125,586 +0.01(+0.16%)
May 15, 2018 6.931 6.947 6.872 6.904 117,197 -0.01(-0.16%)
May 14, 2018 6.904 6.990 6.894 6.915 143,297 +0.03(+0.39%)
May 11, 2018 6.883 6.968 6.829 6.888 129,467 +0.03(+0.39%)
May 10, 2018 6.899 6.920 6.840 6.861 153,618 -0.04(-0.62%)
May 09, 2018 6.786 6.968 6.711 6.904 917,943 +0.11(+1.66%)
May 08, 2018 6.727 6.834 6.673 6.791 120,965 +0.07(+1.04%)
May 07, 2018 6.673 6.789 6.652 6.722 203,759 +0.01(+0.16%)
May 04, 2018 6.732 6.749 6.625 6.711 164,430 -0.03(-0.48%)
May 03, 2018 6.684 6.743 6.529 6.743 295,221 +0.04(+0.56%)
May 02, 2018 6.786 6.812 6.647 6.706 218,884 -0.11(-1.57%)
May 01, 2018 6.829 6.849 6.655 6.813 232,507 -0.02(-0.24%)
Apr 30, 2018 6.861 6.893 6.716 6.829 232,358 -0.01(-0.16%)
Apr 27, 2018 6.786 6.883 6.760 6.840 201,775 +0.04(+0.58%)
Apr 26, 2018 6.763 6.843 6.668 6.800 139,434 +0.05(+0.79%)
Apr 25, 2018 6.694 6.811 6.662 6.747 323,024 +0.05(+0.71%)
Apr 24, 2018 6.742 6.752 6.652 6.699 299,870 -0.02(-0.24%)
Apr 23, 2018 6.604 6.753 6.604 6.715 271,521 +0.11(+1.69%)
Apr 20, 2018 6.556 6.673 6.545 6.604 211,858 +0.06(+0.89%)
Apr 19, 2018 6.582 6.617 6.524 6.545 240,553 -0.04(-0.65%)
Apr 18, 2018 6.519 6.622 6.503 6.588 207,916 +0.07(+1.06%)
Apr 17, 2018 6.529 6.609 6.513 6.519 211,706 +0.02(+0.33%)
Apr 16, 2018 6.471 6.535 6.462 6.497 169,503 +0.03(+0.49%)
Apr 13, 2018 6.460 6.508 6.439 6.465 94,705 +0.04(+0.58%)
Apr 12, 2018 6.380 6.497 6.380 6.428 177,433 +0.03(+0.50%)
Apr 11, 2018 6.465 6.529 6.380 6.396 175,089 -0.09(-1.31%)
Apr 10, 2018 6.535 6.551 6.471 6.481 163,398 +0.01(+0.16%)
Apr 09, 2018 6.444 6.524 6.402 6.471 121,743 +0.04(+0.66%)
Apr 06, 2018 6.396 6.503 6.396 6.428 135,040 +0.01(+0.08%)
Apr 05, 2018 6.343 6.508 6.226 6.423 171,014 +0.12(+1.86%)
Apr 04, 2018 6.210 6.370 6.205 6.306 121,269 +0.06(+0.94%)
Apr 03, 2018 6.168 6.258 6.146 6.247 121,042 +0.10(+1.64%)
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.