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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 6.832 6.832 6.707 6.707 189,442 -0.12(-1.83%)
Aug 30, 2017 6.757 6.847 6.752 6.832 162,625 +0.07(+1.11%)
Aug 29, 2017 6.787 6.799 6.742 6.757 102,542 -0.05(-0.71%)
Aug 28, 2017 6.800 6.815 6.793 6.805 87,870 +0.00(+0.07%)
Aug 25, 2017 6.785 6.840 6.770 6.800 107,086 +0.03(+0.44%)
Aug 24, 2017 6.765 6.805 6.756 6.770 153,370 +0.00(+0.00%)
Aug 23, 2017 6.731 6.820 6.731 6.770 164,325 +0.02(+0.37%)
Aug 22, 2017 6.761 6.785 6.721 6.746 113,558 +0.02(+0.37%)
Aug 21, 2017 6.741 6.795 6.711 6.721 82,144 -0.01(-0.22%)
Aug 18, 2017 6.751 6.770 6.736 6.736 87,612 -0.02(-0.37%)
Aug 17, 2017 6.810 6.840 6.746 6.761 155,875 -0.04(-0.66%)
Aug 16, 2017 6.870 6.875 6.741 6.805 159,049 -0.04(-0.65%)
Aug 15, 2017 6.785 6.884 6.784 6.850 224,232 +0.07(+1.02%)
Aug 14, 2017 6.666 6.785 6.637 6.780 120,692 +0.14(+2.09%)
Aug 11, 2017 6.592 6.736 6.592 6.642 136,159 +0.04(+0.60%)
Aug 10, 2017 6.686 6.711 6.572 6.602 151,408 -0.07(-1.11%)
Aug 09, 2017 6.691 6.765 6.642 6.676 200,154 -0.07(-1.03%)
Aug 08, 2017 6.761 6.815 6.741 6.746 98,884 -0.03(-0.44%)
Aug 07, 2017 6.761 6.815 6.761 6.775 115,632 +0.01(+0.22%)
Aug 04, 2017 6.741 6.884 6.661 6.761 199,369 +0.12(+1.87%)
Aug 03, 2017 6.592 6.642 6.577 6.637 112,816 +0.02(+0.30%)
Aug 02, 2017 6.676 6.716 6.547 6.617 188,982 -0.06(-0.96%)
Aug 01, 2017 6.785 6.790 6.666 6.681 128,093 -0.08(-1.25%)
Jul 31, 2017 6.795 6.805 6.681 6.765 151,273 +0.02(+0.37%)
Jul 28, 2017 6.741 6.810 6.701 6.741 133,470 -0.01(-0.15%)
Jul 27, 2017 6.820 6.820 6.716 6.751 166,948 -0.06(-0.85%)
Jul 26, 2017 6.784 6.833 6.764 6.808 173,081 +0.05(+0.73%)
Jul 25, 2017 6.808 6.853 6.759 6.759 193,899 -0.05(-0.72%)
Jul 24, 2017 6.813 6.828 6.789 6.808 79,544 +0.02(+0.29%)
Jul 21, 2017 6.749 6.833 6.749 6.789 216,486 +0.03(+0.51%)
Jul 20, 2017 6.769 6.794 6.725 6.754 153,044 -0.01(-0.22%)
Jul 19, 2017 6.730 6.799 6.720 6.769 97,061 +0.01(+0.22%)
Jul 18, 2017 6.808 6.808 6.710 6.754 101,586 -0.05(-0.79%)
Jul 17, 2017 6.715 6.825 6.711 6.808 159,629 +0.03(+0.51%)
Jul 14, 2017 6.700 6.794 6.686 6.774 128,122 +0.07(+1.10%)
Jul 13, 2017 6.720 6.759 6.661 6.700 142,217 -0.02(-0.29%)
Jul 12, 2017 6.740 6.740 6.686 6.720 88,334 +0.01(+0.15%)
Jul 11, 2017 6.740 6.740 6.666 6.710 96,801 +0.01(+0.22%)
Jul 10, 2017 6.710 6.767 6.651 6.695 124,841 -0.01(-0.22%)
Jul 07, 2017 6.631 6.735 6.568 6.710 105,845 +0.04(+0.66%)
Jul 06, 2017 6.710 6.716 6.641 6.666 136,575 -0.04(-0.59%)
Jul 05, 2017 6.700 6.759 6.636 6.705 103,062 -0.03(-0.51%)
Jul 03, 2017 6.799 6.858 6.695 6.740 124,743 +0.00(+0.00%)
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%)
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.