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

Stellus Capital Investment Cor (NY: SCM )

14.17 -0.18 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2014 5.146 5.163 5.097 5.142 295,816 -0.01(-0.14%)
Jun 27, 2014 5.090 5.181 5.058 5.149 2,802,009 +0.06(+1.24%)
Jun 26, 2014 5.086 5.121 5.051 5.086 200,348 +0.06(+1.14%)
Jun 25, 2014 5.029 5.050 5.008 5.029 141,620 +0.00(+0.00%)
Jun 24, 2014 5.019 5.033 4.998 5.029 155,216 +0.01(+0.28%)
Jun 23, 2014 5.015 5.033 4.981 5.015 488,895 +0.01(+0.28%)
Jun 20, 2014 5.019 5.029 4.977 5.001 273,607 -0.02(-0.35%)
Jun 19, 2014 5.026 5.036 4.974 5.019 104,728 +0.00(+0.07%)
Jun 18, 2014 5.019 5.036 4.970 5.015 95,665 +0.00(+0.07%)
Jun 17, 2014 4.977 5.036 4.976 5.012 281,530 +0.05(+0.91%)
Jun 16, 2014 4.981 5.043 4.946 4.967 222,241 -0.00(-0.07%)
Jun 13, 2014 4.994 4.994 4.935 4.970 119,634 -0.02(-0.35%)
Jun 12, 2014 4.852 4.991 4.821 4.987 179,965 +0.12(+2.42%)
Jun 11, 2014 4.932 4.967 4.852 4.869 167,807 -0.05(-1.06%)
Jun 10, 2014 4.932 4.967 4.901 4.921 138,050 +0.09(+1.80%)
Jun 06, 2014 4.901 4.901 4.793 4.835 323,734 -0.05(-1.00%)
Jun 05, 2014 4.803 4.901 4.783 4.883 193,933 +0.06(+1.30%)
Jun 04, 2014 4.789 4.859 4.758 4.821 201,111 -0.03(-0.57%)
Jun 03, 2014 4.862 4.873 4.734 4.849 232,563 +0.01(+0.29%)
Jun 02, 2014 4.949 4.960 4.814 4.835 182,499 -0.06(-1.14%)
May 30, 2014 4.869 4.894 4.793 4.890 267,644 +0.04(+0.79%)
May 29, 2014 4.946 4.984 4.838 4.852 174,780 -0.05(-0.99%)
May 28, 2014 4.800 4.928 4.779 4.901 102,762 +0.09(+1.97%)
May 27, 2014 4.782 4.844 4.775 4.806 147,598 +0.04(+0.79%)
May 23, 2014 4.744 4.768 4.768 4.768 160,234 +0.04(+0.87%)
May 22, 2014 4.695 4.768 4.678 4.726 89,911 +0.02(+0.51%)
May 21, 2014 4.602 4.751 4.602 4.702 208,661 +0.11(+2.32%)
May 20, 2014 4.658 4.702 4.589 4.596 245,600 -0.07(-1.40%)
May 19, 2014 4.544 4.682 4.544 4.661 176,301 +0.12(+2.66%)
May 16, 2014 4.530 4.561 4.503 4.540 145,482 +0.00(+0.08%)
May 15, 2014 4.551 4.602 4.516 4.537 175,552 -0.03(-0.60%)
May 14, 2014 4.585 4.664 4.551 4.565 203,506 -0.03(-0.60%)
May 13, 2014 4.630 4.647 4.578 4.592 195,094 -0.04(-0.82%)
May 12, 2014 4.575 4.651 4.527 4.630 148,306 +0.06(+1.28%)
May 09, 2014 4.558 4.599 4.492 4.571 305,786 -0.03(-0.60%)
May 08, 2014 4.630 4.654 4.575 4.599 205,860 -0.00(-0.07%)
May 07, 2014 4.664 4.682 4.582 4.602 315,203 -0.06(-1.26%)
May 06, 2014 4.685 4.720 4.661 4.661 163,656 -0.03(-0.59%)
May 05, 2014 4.702 4.716 4.668 4.689 137,038 -0.03(-0.66%)
May 02, 2014 4.685 4.792 4.671 4.720 285,136 +0.03(+0.74%)
May 01, 2014 4.633 4.706 4.599 4.685 259,997 +0.05(+1.12%)
Apr 30, 2014 4.582 4.647 4.547 4.633 291,388 +0.05(+1.13%)
Apr 29, 2014 4.640 4.674 4.575 4.582 150,562 -0.06(-1.19%)
Apr 28, 2014 4.692 4.692 4.609 4.637 210,595 -0.04(-0.86%)
Apr 25, 2014 4.657 4.698 4.650 4.677 122,481 +0.02(+0.37%)
Apr 24, 2014 4.677 4.700 4.636 4.660 372,185 -0.01(-0.15%)
Apr 23, 2014 4.725 4.725 4.636 4.667 235,868 -0.06(-1.30%)
Apr 22, 2014 4.739 4.759 4.698 4.728 343,641 -0.01(-0.22%)
Apr 21, 2014 4.776 4.776 4.715 4.739 117,499 -0.03(-0.72%)
Apr 17, 2014 4.663 4.773 4.773 4.773 171,523 +0.10(+2.19%)
Apr 16, 2014 4.667 4.691 4.612 4.670 204,663 +0.01(+0.15%)
Apr 15, 2014 4.715 4.776 4.633 4.663 305,080 -0.05(-1.09%)
Apr 14, 2014 4.708 4.732 4.681 4.715 302,920 +0.02(+0.51%)
Apr 11, 2014 4.766 4.793 4.663 4.691 262,196 -0.09(-1.86%)
Apr 10, 2014 4.903 4.923 4.769 4.780 222,366 -0.12(-2.51%)
Apr 09, 2014 4.886 4.913 4.868 4.903 122,896 +0.02(+0.35%)
Apr 08, 2014 4.848 4.899 4.838 4.886 152,246 +0.03(+0.70%)
Apr 07, 2014 4.865 4.899 4.845 4.851 250,664 -0.02(-0.35%)
Apr 04, 2014 4.971 4.973 4.868 4.868 222,904 -0.07(-1.45%)
Apr 03, 2014 4.906 4.950 4.862 4.940 202,992 +0.03(+0.56%)
Apr 02, 2014 4.995 4.995 4.892 4.913 189,656 -0.08(-1.57%)
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.