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 (%)
Aug 31, 2015 4.376 4.486 4.321 4.462 90,605 +0.08(+1.80%)
Aug 28, 2015 4.364 4.434 4.289 4.384 69,617 +0.01(+0.27%)
Aug 27, 2015 4.328 4.395 4.269 4.372 217,295 +0.10(+2.43%)
Aug 26, 2015 4.218 4.284 4.186 4.268 206,616 +0.02(+0.46%)
Aug 25, 2015 4.171 4.299 4.163 4.249 130,347 +0.11(+2.73%)
Aug 24, 2015 3.945 4.179 3.739 4.136 288,587 -0.09(-2.21%)
Aug 21, 2015 4.194 4.268 4.171 4.229 144,969 -0.01(-0.18%)
Aug 20, 2015 4.038 4.284 4.011 4.237 211,646 +0.17(+4.21%)
Aug 19, 2015 3.980 4.089 3.937 4.066 276,978 +0.05(+1.26%)
Aug 18, 2015 4.019 4.034 3.980 4.015 184,776 -0.00(-0.10%)
Aug 17, 2015 4.031 4.085 4.015 4.019 190,364 +0.01(+0.19%)
Aug 14, 2015 3.964 4.038 3.964 4.011 112,896 +0.05(+1.38%)
Aug 13, 2015 3.945 3.972 3.927 3.957 136,680 -0.01(-0.20%)
Aug 12, 2015 3.933 3.972 3.894 3.964 239,859 +0.02(+0.59%)
Aug 11, 2015 3.906 3.945 3.875 3.941 199,323 +0.02(+0.50%)
Aug 10, 2015 3.902 3.937 3.863 3.922 214,830 +0.05(+1.21%)
Aug 07, 2015 3.816 3.918 3.812 3.875 161,277 +0.03(+0.81%)
Aug 06, 2015 3.863 3.894 3.754 3.844 368,956 -0.06(-1.50%)
Aug 05, 2015 3.925 3.945 3.859 3.902 111,758 -0.01(-0.20%)
Aug 04, 2015 3.875 3.922 3.855 3.910 163,514 -0.04(-0.99%)
Aug 03, 2015 3.964 3.964 3.863 3.949 207,920 -0.03(-0.69%)
Jul 31, 2015 4.007 4.007 3.890 3.976 237,358 -0.03(-0.78%)
Jul 30, 2015 4.120 4.132 3.945 4.007 173,829 -0.12(-2.92%)
Jul 29, 2015 4.011 4.206 3.992 4.128 127,037 +0.11(+2.85%)
Jul 28, 2015 3.871 4.041 3.856 4.014 180,400 +0.07(+1.66%)
Jul 27, 2015 4.095 4.100 3.825 3.948 652,540 -0.18(-4.38%)
Jul 24, 2015 4.229 4.249 4.097 4.129 149,171 -0.08(-1.92%)
Jul 23, 2015 4.137 4.222 4.137 4.210 141,858 +0.07(+1.58%)
Jul 22, 2015 4.168 4.206 4.110 4.145 121,671 -0.05(-1.28%)
Jul 21, 2015 4.268 4.286 4.168 4.199 163,684 -0.08(-1.80%)
Jul 20, 2015 4.464 4.464 4.268 4.276 232,587 -0.17(-3.90%)
Jul 17, 2015 4.534 4.541 4.441 4.449 97,101 -0.07(-1.53%)
Jul 16, 2015 4.538 4.549 4.487 4.518 161,404 -0.02(-0.34%)
Jul 15, 2015 4.580 4.580 4.445 4.534 83,132 +0.00(+0.08%)
Jul 14, 2015 4.526 4.549 4.476 4.530 85,837 -0.01(-0.17%)
Jul 13, 2015 4.549 4.565 4.484 4.538 101,645 -0.02(-0.51%)
Jul 10, 2015 4.491 4.549 4.453 4.561 98,932 +0.08(+1.81%)
Jul 09, 2015 4.487 4.495 4.472 4.480 48,271 +0.00(+0.00%)
Jul 08, 2015 4.472 4.503 4.437 4.480 81,364 +0.02(+0.52%)
Jul 07, 2015 4.414 4.478 4.395 4.457 158,995 +0.05(+1.14%)
Jul 06, 2015 4.310 4.422 4.310 4.407 170,101 +0.07(+1.69%)
Jul 02, 2015 4.341 4.333 4.333 4.333 128,766 +0.01(+0.27%)
Jul 01, 2015 4.426 4.437 4.268 4.322 295,358 -0.07(-1.58%)
Jun 30, 2015 4.403 4.449 4.391 4.391 225,351 +0.02(+0.35%)
Jun 29, 2015 4.557 4.565 4.345 4.376 281,861 -0.18(-4.05%)
Jun 26, 2015 4.642 4.696 4.518 4.561 214,884 -0.01(-0.14%)
Jun 25, 2015 4.575 4.621 4.540 4.567 196,227 +0.03(+0.76%)
Jun 24, 2015 4.552 4.598 4.506 4.533 117,138 -0.03(-0.59%)
Jun 23, 2015 4.529 4.594 4.529 4.559 93,309 +0.05(+1.19%)
Jun 22, 2015 4.567 4.571 4.487 4.506 70,227 -0.03(-0.76%)
Jun 19, 2015 4.559 4.582 4.540 4.540 61,339 -0.04(-0.83%)
Jun 18, 2015 4.624 4.640 4.540 4.579 57,717 +0.00(+0.00%)
Jun 17, 2015 4.556 4.624 4.537 4.579 103,116 +0.03(+0.76%)
Jun 16, 2015 4.594 4.613 4.516 4.544 97,288 -0.04(-0.83%)
Jun 15, 2015 4.594 4.598 4.529 4.582 65,056 +0.02(+0.42%)
Jun 12, 2015 4.563 4.567 4.498 4.563 93,170 +0.02(+0.33%)
Jun 11, 2015 4.579 4.579 4.533 4.548 103,780 -0.02(-0.33%)
Jun 10, 2015 4.647 4.663 4.544 4.563 120,412 -0.03(-0.75%)
Jun 09, 2015 4.586 4.601 4.552 4.598 110,547 +0.01(+0.25%)
Jun 08, 2015 4.617 4.731 4.556 4.586 243,010 -0.02(-0.41%)
Jun 05, 2015 4.632 4.632 4.571 4.605 76,449 +0.00(+0.08%)
Jun 04, 2015 4.663 4.663 4.579 4.601 71,304 -0.06(-1.39%)
Jun 03, 2015 4.655 4.666 4.632 4.666 68,059 +0.02(+0.49%)
Jun 02, 2015 4.636 4.663 4.598 4.643 77,408 +0.03(+0.58%)
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.