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

Stellus Capital Investment Cor (NY: SCM )

14.06 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 7.100 7.184 6.988 7.014 266,240 -0.07(-1.00%)
Oct 30, 2017 7.202 7.243 7.070 7.085 268,332 -0.12(-1.67%)
Oct 27, 2017 7.125 7.190 7.115 7.205 216,187 +0.08(+1.13%)
Oct 26, 2017 7.094 7.155 7.089 7.125 146,293 +0.03(+0.43%)
Oct 25, 2017 7.160 7.165 7.049 7.094 152,948 -0.05(-0.64%)
Oct 24, 2017 7.104 7.164 7.103 7.140 146,324 +0.06(+0.85%)
Oct 23, 2017 7.140 7.155 7.059 7.079 134,579 -0.01(-0.14%)
Oct 20, 2017 7.140 7.150 7.089 7.089 119,580 -0.04(-0.57%)
Oct 19, 2017 7.120 7.150 7.104 7.130 96,410 +0.01(+0.07%)
Oct 18, 2017 7.115 7.140 7.069 7.125 111,088 +0.03(+0.43%)
Oct 17, 2017 7.135 7.150 7.059 7.094 207,074 -0.03(-0.42%)
Oct 16, 2017 7.094 7.175 7.034 7.125 242,304 +0.08(+1.07%)
Oct 13, 2017 7.115 7.135 7.044 7.049 116,865 -0.04(-0.50%)
Oct 12, 2017 7.034 7.140 6.994 7.084 174,980 +0.06(+0.86%)
Oct 11, 2017 6.943 7.029 6.933 7.024 178,185 +0.08(+1.16%)
Oct 10, 2017 6.953 7.004 6.943 6.943 136,590 +0.00(+0.00%)
Oct 09, 2017 6.908 6.963 6.908 6.943 167,464 +0.05(+0.66%)
Oct 06, 2017 6.908 6.913 6.893 6.898 49,038 -0.02(-0.29%)
Oct 05, 2017 6.893 6.923 6.867 6.918 141,237 +0.04(+0.51%)
Oct 04, 2017 6.903 6.913 6.883 6.883 95,858 -0.03(-0.44%)
Oct 03, 2017 6.873 6.913 6.857 6.913 96,108 +0.04(+0.59%)
Oct 02, 2017 6.883 6.883 6.832 6.873 187,358 -0.01(-0.15%)
Sep 29, 2017 6.873 6.898 6.857 6.883 100,682 +0.00(+0.00%)
Sep 28, 2017 6.862 6.893 6.855 6.883 152,587 +0.04(+0.54%)
Sep 27, 2017 6.851 6.861 6.826 6.846 179,870 +0.01(+0.22%)
Sep 26, 2017 6.866 6.866 6.816 6.831 133,277 -0.02(-0.29%)
Sep 25, 2017 6.876 6.876 6.826 6.851 172,683 +0.04(+0.51%)
Sep 22, 2017 6.841 6.841 6.811 6.816 139,606 -0.01(-0.15%)
Sep 21, 2017 6.881 6.881 6.826 6.826 125,817 -0.05(-0.66%)
Sep 20, 2017 6.856 6.891 6.846 6.871 157,800 +0.02(+0.22%)
Sep 19, 2017 6.816 6.871 6.806 6.856 171,449 +0.02(+0.29%)
Sep 18, 2017 6.821 6.851 6.806 6.836 155,433 +0.04(+0.51%)
Sep 15, 2017 6.791 6.816 6.786 6.801 173,953 +0.03(+0.44%)
Sep 14, 2017 6.761 6.786 6.701 6.771 117,072 +0.04(+0.52%)
Sep 13, 2017 6.711 6.751 6.671 6.736 229,648 +0.08(+1.13%)
Sep 12, 2017 6.681 6.701 6.655 6.661 92,993 +0.00(+0.08%)
Sep 11, 2017 6.666 6.696 6.631 6.656 135,481 +0.00(+0.08%)
Sep 08, 2017 6.701 6.706 6.631 6.651 284,084 -0.07(-1.04%)
Sep 07, 2017 6.751 6.751 6.716 6.721 73,237 -0.01(-0.22%)
Sep 06, 2017 6.766 6.776 6.736 6.736 74,988 -0.01(-0.15%)
Sep 05, 2017 6.806 6.811 6.714 6.746 88,549 -0.03(-0.44%)
Sep 01, 2017 6.711 6.826 6.711 6.776 124,424 +0.07(+0.97%)
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%)
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.