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 +0.14 (+1.00%)
Official Closing Price Updated: 4:10 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, 2017 6.836 6.836 6.711 6.711 189,333 -0.13(-1.83%)
Aug 30, 2017 6.761 6.851 6.756 6.836 162,532 +0.08(+1.11%)
Aug 29, 2017 6.791 6.803 6.746 6.761 102,484 -0.05(-0.71%)
Aug 28, 2017 6.804 6.819 6.796 6.809 87,820 +0.00(+0.07%)
Aug 25, 2017 6.789 6.844 6.774 6.804 107,025 +0.03(+0.44%)
Aug 24, 2017 6.769 6.809 6.759 6.774 153,282 +0.00(+0.00%)
Aug 23, 2017 6.735 6.824 6.735 6.774 164,231 +0.02(+0.37%)
Aug 22, 2017 6.764 6.789 6.725 6.749 113,493 +0.02(+0.37%)
Aug 21, 2017 6.745 6.799 6.715 6.725 82,097 -0.01(-0.22%)
Aug 18, 2017 6.754 6.774 6.740 6.740 87,562 -0.02(-0.37%)
Aug 17, 2017 6.814 6.844 6.749 6.764 155,786 -0.04(-0.66%)
Aug 16, 2017 6.873 6.878 6.745 6.809 158,958 -0.04(-0.65%)
Aug 15, 2017 6.789 6.888 6.788 6.854 224,104 +0.07(+1.02%)
Aug 14, 2017 6.670 6.789 6.640 6.784 120,623 +0.14(+2.09%)
Aug 11, 2017 6.596 6.740 6.596 6.645 136,082 +0.04(+0.60%)
Aug 10, 2017 6.690 6.715 6.576 6.606 151,322 -0.07(-1.11%)
Aug 09, 2017 6.695 6.769 6.645 6.680 200,039 -0.07(-1.03%)
Aug 08, 2017 6.764 6.819 6.745 6.749 98,828 -0.03(-0.44%)
Aug 07, 2017 6.764 6.819 6.764 6.779 115,566 +0.01(+0.22%)
Aug 04, 2017 6.745 6.888 6.665 6.764 199,255 +0.12(+1.87%)
Aug 03, 2017 6.596 6.645 6.581 6.640 112,751 +0.02(+0.30%)
Aug 02, 2017 6.680 6.720 6.551 6.621 188,874 -0.06(-0.96%)
Aug 01, 2017 6.789 6.794 6.670 6.685 128,020 -0.08(-1.25%)
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%)
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.