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

Stellus Capital Investment Cor (NY: SCM )

13.70 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 4.520 4.617 4.496 4.614 404,305 +0.11(+2.35%)
Feb 27, 2013 4.502 4.538 4.487 4.508 134,695 +0.01(+0.13%)
Feb 26, 2013 4.496 4.523 4.472 4.502 124,267 -0.02(-0.47%)
Feb 22, 2013 4.475 4.529 4.475 4.523 178,937 +0.05(+1.22%)
Feb 21, 2013 4.496 4.496 4.462 4.469 154,626 -0.02(-0.54%)
Feb 20, 2013 4.571 4.574 4.493 4.493 145,854 -0.07(-1.53%)
Feb 19, 2013 4.535 4.587 4.523 4.562 107,324 +0.03(+0.67%)
Feb 15, 2013 4.478 4.538 4.462 4.532 335,894 +0.07(+1.49%)
Feb 14, 2013 4.484 4.508 4.450 4.466 226,319 -0.02(-0.34%)
Feb 13, 2013 4.502 4.514 4.466 4.481 182,051 -0.02(-0.47%)
Feb 12, 2013 4.472 4.505 4.466 4.502 115,713 +0.00(+0.00%)
Feb 11, 2013 4.496 4.508 4.466 4.502 94,231 +0.01(+0.20%)
Feb 08, 2013 4.453 4.538 4.441 4.493 213,203 +0.03(+0.68%)
Feb 07, 2013 4.478 4.511 4.447 4.462 250,008 -0.05(-1.01%)
Feb 06, 2013 4.517 4.517 4.478 4.508 222,577 -0.01(-0.20%)
Feb 04, 2013 4.523 4.538 4.456 4.517 177,826 -0.01(-0.13%)
Feb 01, 2013 4.553 4.553 4.466 4.523 189,114 -0.09(-1.90%)
Jan 31, 2013 4.453 4.674 4.417 4.611 598,837 +0.14(+3.04%)
Jan 30, 2013 4.484 4.511 4.466 4.475 214,671 -0.03(-0.60%)
Jan 29, 2013 4.526 4.532 4.447 4.502 186,741 -0.01(-0.27%)
Jan 28, 2013 4.508 4.538 4.478 4.514 204,173 +0.02(+0.34%)
Jan 25, 2013 4.432 4.499 4.432 4.499 125,209 +0.05(+1.16%)
Jan 24, 2013 4.469 4.483 4.426 4.447 235,306 -0.02(-0.34%)
Jan 23, 2013 4.441 4.478 4.420 4.462 301,291 +0.03(+0.68%)
Jan 22, 2013 4.475 4.475 4.390 4.432 154,577 -0.03(-0.61%)
Jan 18, 2013 4.432 4.462 4.387 4.459 251,169 +0.02(+0.41%)
Jan 17, 2013 4.462 4.481 4.390 4.441 303,254 -0.01(-0.27%)
Jan 16, 2013 4.417 4.544 4.417 4.453 317,635 +0.04(+0.89%)
Jan 15, 2013 4.387 4.553 4.317 4.414 588,679 +0.02(+0.55%)
Jan 14, 2013 4.466 4.478 4.305 4.390 371,324 -0.08(-1.69%)
Jan 11, 2013 4.517 4.547 4.459 4.466 135,098 -0.08(-1.67%)
Jan 10, 2013 4.487 4.553 4.487 4.541 250,544 +0.07(+1.56%)
Jan 09, 2013 4.583 4.604 4.369 4.472 649,950 -0.16(-3.46%)
Jan 08, 2013 4.644 4.644 4.538 4.632 533,867 -0.17(-3.53%)
Jan 07, 2013 4.735 4.804 4.632 4.801 182,970 -0.02(-0.44%)
Jan 04, 2013 4.847 4.856 4.768 4.823 119,874 -0.00(-0.06%)
Jan 03, 2013 4.947 5.049 4.795 4.826 200,052 -0.24(-4.66%)
Jan 02, 2013 4.916 5.137 4.762 5.062 813,376 +0.11(+2.14%)
Dec 31, 2012 4.683 4.956 4.614 4.956 375,390 +0.28(+5.88%)
Dec 28, 2012 4.629 4.780 4.629 4.680 205,135 +0.04(+0.78%)
Dec 27, 2012 4.620 4.735 4.614 4.644 152,828 +0.02(+0.39%)
Dec 26, 2012 4.795 4.810 4.614 4.626 161,032 -0.21(-4.38%)
Dec 24, 2012 4.907 4.925 4.741 4.838 174,277 -0.08(-1.60%)
Dec 21, 2012 4.608 5.509 4.538 4.916 2,292,288 +0.24(+5.18%)
Dec 20, 2012 4.674 4.674 4.614 4.674 274,666 -0.02(-0.32%)
Dec 19, 2012 4.629 4.689 4.629 4.689 247,500 +0.00(+0.06%)
Dec 18, 2012 4.596 4.717 4.596 4.686 292,336 +0.09(+2.04%)
Dec 17, 2012 4.553 4.629 4.553 4.593 74,062 +0.04(+0.86%)
Dec 14, 2012 4.629 4.629 4.544 4.553 134,702 -0.07(-1.51%)
Dec 13, 2012 4.617 4.638 4.263 4.623 137,396 +0.01(+0.13%)
Dec 12, 2012 4.538 4.629 4.538 4.617 86,037 +0.05(+1.19%)
Dec 11, 2012 4.547 4.568 4.538 4.562 151,047 +0.02(+0.53%)
Dec 10, 2012 4.571 4.605 4.538 4.538 158,702 -0.02(-0.53%)
Dec 07, 2012 4.553 4.568 4.538 4.562 213,276 -0.02(-0.33%)
Dec 06, 2012 4.583 4.614 4.565 4.577 304,685 -0.05(-1.18%)
Dec 05, 2012 4.632 4.668 4.599 4.632 335,431 +0.00(+0.00%)
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.