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

Stellus Capital Investment Cor (NY: SCM )

14.12 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Jun 30, 2017 6.710 6.740 6.636 6.740 234,621 +0.05(+0.73%)
Jun 29, 2017 6.686 6.732 6.617 6.690 157,072 -0.02(-0.29%)
Jun 28, 2017 6.779 6.779 6.627 6.710 118,335 -0.05(-0.70%)
Jun 27, 2017 6.753 6.826 6.742 6.758 192,017 +0.00(+0.07%)
Jun 26, 2017 6.577 6.787 6.577 6.753 223,855 +0.18(+2.67%)
Jun 23, 2017 6.494 6.631 6.475 6.577 235,863 +0.12(+1.81%)
Jun 22, 2017 6.489 6.533 6.436 6.460 234,953 -0.02(-0.38%)
Jun 21, 2017 6.441 6.567 6.411 6.485 190,011 +0.01(+0.15%)
Jun 20, 2017 6.563 6.609 6.411 6.475 393,697 -0.09(-1.41%)
Jun 19, 2017 6.665 6.719 6.567 6.567 263,130 -0.09(-1.39%)
Jun 16, 2017 6.602 6.660 6.587 6.660 127,023 +0.09(+1.41%)
Jun 15, 2017 6.582 6.631 6.499 6.567 171,745 -0.02(-0.30%)
Jun 14, 2017 6.460 6.631 6.460 6.587 232,303 +0.11(+1.66%)
Jun 13, 2017 6.572 6.582 6.470 6.480 489,325 -0.13(-1.92%)
Jun 12, 2017 6.548 6.636 6.543 6.607 248,912 +0.05(+0.82%)
Jun 09, 2017 6.675 6.707 6.543 6.553 467,619 -0.12(-1.83%)
Jun 08, 2017 6.763 6.786 6.670 6.675 270,710 -0.09(-1.30%)
Jun 07, 2017 6.719 6.802 6.680 6.763 204,641 +0.04(+0.65%)
Jun 06, 2017 6.826 6.831 6.689 6.719 224,439 -0.12(-1.71%)
Jun 05, 2017 6.841 6.860 6.806 6.836 220,415 -0.02(-0.28%)
Jun 02, 2017 6.904 6.940 6.826 6.855 177,998 -0.12(-1.68%)
Jun 01, 2017 6.933 6.987 6.918 6.972 165,335 +0.07(+1.06%)
May 31, 2017 6.831 6.980 6.826 6.899 296,889 +0.06(+0.86%)
May 30, 2017 6.841 6.875 6.811 6.841 186,908 -0.01(-0.21%)
May 26, 2017 6.953 6.972 6.831 6.855 186,330 -0.06(-0.89%)
May 25, 2017 6.922 6.973 6.902 6.917 124,680 -0.00(-0.07%)
May 24, 2017 6.970 6.999 6.898 6.922 135,833 -0.01(-0.21%)
May 23, 2017 6.970 7.004 6.902 6.936 230,323 -0.01(-0.14%)
May 22, 2017 6.801 6.975 6.786 6.946 226,666 +0.15(+2.13%)
May 19, 2017 6.917 6.917 6.701 6.801 250,335 -0.12(-1.68%)
May 18, 2017 6.820 6.941 6.798 6.917 161,659 +0.09(+1.35%)
May 17, 2017 6.815 6.965 6.714 6.825 186,093 -0.03(-0.42%)
May 16, 2017 6.965 6.980 6.830 6.854 201,373 -0.09(-1.32%)
May 15, 2017 6.888 6.999 6.883 6.946 253,742 +0.06(+0.91%)
May 12, 2017 6.748 6.893 6.724 6.883 322,704 +0.18(+2.74%)
May 11, 2017 6.530 6.704 6.525 6.699 127,940 +0.15(+2.29%)
May 10, 2017 6.699 6.723 6.530 6.549 286,682 -0.14(-2.10%)
May 09, 2017 6.627 6.757 6.554 6.690 257,983 +0.08(+1.17%)
May 08, 2017 6.680 6.825 6.578 6.612 350,928 -0.17(-2.50%)
May 05, 2017 6.690 6.837 5.930 6.782 1,197,358 -0.05(-0.71%)
May 04, 2017 7.014 7.014 6.796 6.830 319,554 -0.18(-2.62%)
May 03, 2017 6.985 7.014 6.931 7.014 182,353 +0.02(+0.35%)
May 02, 2017 6.956 7.004 6.956 6.989 245,305 +0.04(+0.63%)
May 01, 2017 6.999 6.999 6.924 6.946 195,831 +0.00(+0.00%)
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%)
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.