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

Stellus Capital Investment Cor (NY: SCM )

14.17 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2017 6.799 6.809 6.685 6.769 151,187 +0.02(+0.37%)
Jul 28, 2017 6.745 6.814 6.705 6.745 133,394 -0.01(-0.15%)
Jul 27, 2017 6.824 6.824 6.720 6.754 166,853 -0.06(-0.85%)
Jul 26, 2017 6.788 6.837 6.768 6.812 172,982 +0.05(+0.73%)
Jul 25, 2017 6.812 6.857 6.763 6.763 193,789 -0.05(-0.72%)
Jul 24, 2017 6.817 6.832 6.793 6.812 79,499 +0.02(+0.29%)
Jul 21, 2017 6.753 6.837 6.753 6.793 216,362 +0.03(+0.51%)
Jul 20, 2017 6.773 6.798 6.729 6.758 152,956 -0.01(-0.22%)
Jul 19, 2017 6.734 6.802 6.724 6.773 97,006 +0.01(+0.22%)
Jul 18, 2017 6.812 6.812 6.714 6.758 101,527 -0.05(-0.79%)
Jul 17, 2017 6.719 6.829 6.714 6.812 159,537 +0.03(+0.51%)
Jul 14, 2017 6.704 6.798 6.689 6.778 128,049 +0.07(+1.10%)
Jul 13, 2017 6.724 6.763 6.665 6.704 142,136 -0.02(-0.29%)
Jul 12, 2017 6.743 6.743 6.689 6.724 88,284 +0.01(+0.15%)
Jul 11, 2017 6.743 6.743 6.670 6.714 96,746 +0.01(+0.22%)
Jul 10, 2017 6.714 6.770 6.655 6.699 124,770 -0.01(-0.22%)
Jul 07, 2017 6.635 6.739 6.571 6.714 105,785 +0.04(+0.66%)
Jul 06, 2017 6.714 6.720 6.645 6.670 136,496 -0.04(-0.59%)
Jul 05, 2017 6.704 6.763 6.640 6.709 103,003 -0.03(-0.51%)
Jul 03, 2017 6.802 6.862 6.699 6.743 124,672 +0.00(+0.00%)
Jun 30, 2017 6.714 6.743 6.640 6.743 234,487 +0.05(+0.73%)
Jun 29, 2017 6.689 6.736 6.620 6.694 156,982 -0.02(-0.29%)
Jun 28, 2017 6.783 6.783 6.630 6.714 118,268 -0.05(-0.70%)
Jun 27, 2017 6.757 6.830 6.745 6.762 191,907 +0.00(+0.07%)
Jun 26, 2017 6.581 6.791 6.581 6.757 223,727 +0.18(+2.67%)
Jun 23, 2017 6.498 6.635 6.479 6.581 235,729 +0.12(+1.81%)
Jun 22, 2017 6.493 6.537 6.440 6.464 234,819 -0.02(-0.38%)
Jun 21, 2017 6.444 6.571 6.415 6.488 189,903 +0.01(+0.15%)
Jun 20, 2017 6.566 6.613 6.415 6.479 393,472 -0.09(-1.41%)
Jun 19, 2017 6.669 6.722 6.571 6.571 262,979 -0.09(-1.39%)
Jun 16, 2017 6.605 6.664 6.591 6.664 126,950 +0.09(+1.41%)
Jun 15, 2017 6.586 6.635 6.503 6.571 171,647 -0.02(-0.30%)
Jun 14, 2017 6.464 6.635 6.464 6.591 232,170 +0.11(+1.66%)
Jun 13, 2017 6.576 6.586 6.474 6.483 489,046 -0.13(-1.92%)
Jun 12, 2017 6.552 6.640 6.547 6.610 248,770 +0.05(+0.82%)
Jun 09, 2017 6.679 6.710 6.547 6.557 467,352 -0.12(-1.83%)
Jun 08, 2017 6.766 6.790 6.674 6.679 270,556 -0.09(-1.30%)
Jun 07, 2017 6.722 6.805 6.683 6.766 204,524 +0.04(+0.65%)
Jun 06, 2017 6.830 6.835 6.693 6.722 224,311 -0.12(-1.71%)
Jun 05, 2017 6.844 6.863 6.810 6.840 220,289 -0.02(-0.28%)
Jun 02, 2017 6.908 6.944 6.830 6.859 177,897 -0.12(-1.68%)
Jun 01, 2017 6.937 6.991 6.922 6.976 165,241 +0.07(+1.06%)
May 31, 2017 6.835 6.984 6.830 6.903 296,720 +0.06(+0.86%)
May 30, 2017 6.844 6.879 6.815 6.844 186,801 -0.01(-0.21%)
May 26, 2017 6.957 6.976 6.835 6.859 186,223 -0.06(-0.89%)
May 25, 2017 6.926 6.977 6.906 6.921 124,608 -0.00(-0.07%)
May 24, 2017 6.974 7.003 6.902 6.926 135,756 -0.01(-0.21%)
May 23, 2017 6.974 7.008 6.906 6.940 230,191 -0.01(-0.14%)
May 22, 2017 6.805 6.979 6.790 6.950 226,536 +0.15(+2.13%)
May 19, 2017 6.921 6.921 6.705 6.805 250,192 -0.12(-1.68%)
May 18, 2017 6.824 6.945 6.802 6.921 161,567 +0.09(+1.35%)
May 17, 2017 6.819 6.969 6.718 6.829 185,987 -0.03(-0.42%)
May 16, 2017 6.969 6.984 6.834 6.858 201,258 -0.09(-1.32%)
May 15, 2017 6.892 7.003 6.887 6.950 253,597 +0.06(+0.91%)
May 12, 2017 6.752 6.897 6.728 6.887 322,520 +0.18(+2.74%)
May 11, 2017 6.534 6.708 6.529 6.703 127,867 +0.15(+2.29%)
May 10, 2017 6.703 6.727 6.534 6.553 286,518 -0.14(-2.10%)
May 09, 2017 6.631 6.761 6.558 6.693 257,835 +0.08(+1.17%)
May 08, 2017 6.684 6.828 6.582 6.616 350,728 -0.17(-2.50%)
May 05, 2017 6.693 6.841 5.934 6.785 1,196,674 -0.05(-0.71%)
May 04, 2017 7.018 7.018 6.800 6.834 319,371 -0.18(-2.62%)
May 03, 2017 6.989 7.018 6.935 7.018 182,249 +0.02(+0.35%)
May 02, 2017 6.960 7.008 6.960 6.993 245,165 +0.04(+0.63%)
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.