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 (%)
Apr 28, 2017 6.936 6.968 6.844 6.946 199,083 +0.01(+0.14%)
Apr 27, 2017 6.893 6.946 6.849 6.936 162,961 +0.03(+0.42%)
Apr 26, 2017 6.898 6.946 6.840 6.907 234,146 +0.05(+0.80%)
Apr 25, 2017 6.828 6.886 6.800 6.852 219,009 +0.04(+0.56%)
Apr 24, 2017 6.804 6.828 6.786 6.814 190,016 +0.03(+0.42%)
Apr 21, 2017 6.785 6.790 6.761 6.785 170,852 +0.02(+0.35%)
Apr 20, 2017 6.780 6.790 6.670 6.761 355,659 -0.00(-0.07%)
Apr 19, 2017 6.795 6.804 6.766 6.766 123,835 -0.01(-0.14%)
Apr 18, 2017 6.766 6.809 6.723 6.776 201,056 +0.03(+0.50%)
Apr 17, 2017 6.800 6.814 6.718 6.742 283,363 -0.04(-0.64%)
Apr 13, 2017 6.800 6.814 6.766 6.785 187,071 -0.01(-0.21%)
Apr 12, 2017 6.790 6.862 6.759 6.800 181,172 +0.00(+0.07%)
Apr 11, 2017 6.742 6.833 6.718 6.795 282,640 +0.07(+1.00%)
Apr 10, 2017 6.766 6.831 6.718 6.728 403,678 +0.09(+1.30%)
Apr 07, 2017 6.708 6.737 6.613 6.641 327,853 -0.08(-1.14%)
Apr 06, 2017 6.771 6.771 6.675 6.718 307,689 -0.05(-0.71%)
Apr 05, 2017 6.718 6.790 6.670 6.766 1,919,260 -0.14(-2.02%)
Apr 04, 2017 7.030 7.030 6.886 6.905 113,757 -0.08(-1.10%)
Apr 03, 2017 7.040 7.040 6.934 6.982 103,979 +0.00(+0.00%)
Mar 31, 2017 6.910 6.982 6.862 6.982 189,091 +0.08(+1.18%)
Mar 30, 2017 6.848 6.910 6.843 6.900 131,881 +0.07(+0.98%)
Mar 29, 2017 6.752 6.862 6.752 6.833 143,382 +0.07(+1.09%)
Mar 28, 2017 6.764 6.822 6.741 6.760 144,394 +0.01(+0.21%)
Mar 27, 2017 6.855 6.855 6.712 6.745 106,750 -0.10(-1.53%)
Mar 24, 2017 6.764 6.855 6.712 6.850 136,578 +0.09(+1.34%)
Mar 23, 2017 6.750 6.898 6.750 6.760 180,822 +0.00(+0.00%)
Mar 22, 2017 6.736 6.855 6.726 6.760 114,222 -0.05(-0.70%)
Mar 21, 2017 6.926 6.983 6.750 6.807 155,952 -0.08(-1.11%)
Mar 20, 2017 6.983 7.031 6.874 6.883 227,617 -0.05(-0.75%)
Mar 17, 2017 6.831 7.055 6.736 6.936 382,009 +0.13(+1.89%)
Mar 16, 2017 6.760 6.903 6.760 6.807 212,383 +0.05(+0.70%)
Mar 15, 2017 6.712 6.898 6.698 6.760 208,894 +0.08(+1.14%)
Mar 14, 2017 6.650 6.760 6.641 6.684 208,866 +0.06(+0.86%)
Mar 13, 2017 6.526 6.703 6.506 6.626 361,733 +0.21(+3.34%)
Mar 10, 2017 6.284 6.436 6.212 6.412 235,253 +0.19(+2.98%)
Mar 09, 2017 6.617 6.617 5.955 6.227 755,910 -0.39(-5.90%)
Mar 08, 2017 6.636 6.650 6.593 6.617 80,145 +0.00(+0.00%)
Mar 07, 2017 6.603 6.631 6.565 6.617 120,575 -0.01(-0.14%)
Mar 06, 2017 6.593 6.693 6.545 6.626 85,222 -0.01(-0.22%)
Mar 03, 2017 6.684 6.703 6.584 6.641 147,791 -0.03(-0.50%)
Mar 02, 2017 6.698 6.705 6.603 6.674 166,307 -0.02(-0.36%)
Mar 01, 2017 6.641 6.698 6.613 6.698 132,862 +0.07(+1.01%)
Feb 28, 2017 6.660 6.703 6.579 6.631 238,944 -0.04(-0.64%)
Feb 27, 2017 6.726 6.726 6.641 6.674 140,968 -0.03(-0.50%)
Feb 24, 2017 6.707 6.764 6.593 6.707 221,017 -0.01(-0.19%)
Feb 23, 2017 6.772 6.795 6.678 6.720 276,544 +0.01(+0.14%)
Feb 22, 2017 6.729 6.753 6.635 6.711 203,409 +0.01(+0.14%)
Feb 21, 2017 6.611 6.746 6.597 6.701 249,402 +0.10(+1.50%)
Feb 17, 2017 6.602 6.602 6.602 0 -0.01(-0.14%)
Feb 16, 2017 6.597 6.611 6.578 6.611 189,890 +0.02(+0.36%)
Feb 15, 2017 6.588 6.597 6.541 6.588 150,911 +0.00(+0.00%)
Feb 14, 2017 6.517 6.588 6.503 6.588 213,359 +0.05(+0.72%)
Feb 13, 2017 6.588 6.588 6.531 6.541 197,075 -0.00(-0.07%)
Feb 10, 2017 6.574 6.602 6.517 6.545 202,877 -0.02(-0.36%)
Feb 09, 2017 6.517 6.588 6.509 6.569 196,381 +0.03(+0.51%)
Feb 08, 2017 6.611 6.611 6.493 6.536 176,298 -0.04(-0.65%)
Feb 07, 2017 6.559 6.578 6.517 6.578 198,591 +0.04(+0.58%)
Feb 06, 2017 6.441 6.559 6.441 6.541 278,232 +0.10(+1.54%)
Feb 03, 2017 6.399 6.451 6.352 6.441 157,270 +0.08(+1.34%)
Feb 02, 2017 6.229 6.366 6.229 6.356 101,606 +0.08(+1.36%)
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.