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

Stellus Capital Investment Cor (NY: SCM )

14.06 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 8, 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 (%)
Sep 30, 2014 5.067 5.113 4.936 4.936 302,431 -0.09(-1.70%)
Sep 29, 2014 4.982 5.042 4.975 5.021 41,179 +0.02(+0.36%)
Sep 26, 2014 4.975 5.081 4.918 5.003 145,079 +0.05(+1.03%)
Sep 25, 2014 4.956 4.963 4.942 4.952 112,384 -0.01(-0.14%)
Sep 24, 2014 5.016 5.051 4.899 4.959 128,816 -0.02(-0.50%)
Sep 23, 2014 5.023 5.023 4.970 4.984 71,388 -0.01(-0.28%)
Sep 22, 2014 4.970 5.040 4.956 4.998 138,235 +0.05(+0.93%)
Sep 19, 2014 5.076 5.076 4.952 4.952 129,889 -0.11(-2.09%)
Sep 18, 2014 5.023 5.090 5.005 5.058 91,872 +0.03(+0.56%)
Sep 17, 2014 4.991 5.051 4.977 5.030 88,277 +0.06(+1.21%)
Sep 16, 2014 4.850 5.005 4.850 4.970 187,745 +0.13(+2.69%)
Sep 15, 2014 4.952 4.952 4.811 4.840 182,326 -0.10(-1.93%)
Sep 12, 2014 4.945 4.988 4.910 4.935 104,925 -0.01(-0.28%)
Sep 11, 2014 5.051 5.055 4.938 4.949 93,344 -0.09(-1.82%)
Sep 10, 2014 5.062 5.076 5.005 5.040 91,659 +0.00(+0.07%)
Sep 09, 2014 5.047 5.076 5.023 5.037 71,445 -0.01(-0.21%)
Sep 08, 2014 5.065 5.076 5.023 5.047 35,511 -0.02(-0.35%)
Sep 05, 2014 5.047 5.072 5.026 5.065 62,968 +0.02(+0.42%)
Sep 04, 2014 5.055 5.062 5.016 5.044 69,113 +0.00(+0.07%)
Sep 03, 2014 5.079 5.111 5.002 5.040 77,641 -0.04(-0.69%)
Sep 02, 2014 5.086 5.111 5.083 5.076 98,233 -0.01(-0.14%)
Aug 29, 2014 5.076 5.083 5.083 5.083 229,801 +0.01(+0.28%)
Aug 28, 2014 5.047 5.076 5.030 5.069 110,375 +0.04(+0.84%)
Aug 27, 2014 5.076 5.076 5.030 5.026 190,880 -0.01(-0.19%)
Aug 26, 2014 5.032 5.053 4.994 5.036 185,013 +0.01(+0.28%)
Aug 25, 2014 5.071 5.088 4.997 5.022 83,098 +0.01(+0.14%)
Aug 22, 2014 5.071 5.099 5.011 5.015 59,773 -0.04(-0.76%)
Aug 21, 2014 5.036 5.095 5.022 5.053 76,922 +0.03(+0.70%)
Aug 20, 2014 5.001 5.099 4.983 5.018 79,675 +0.03(+0.70%)
Aug 19, 2014 5.039 5.039 4.959 4.983 105,606 -0.06(-1.11%)
Aug 18, 2014 5.032 5.060 5.004 5.039 91,022 +0.07(+1.48%)
Aug 15, 2014 4.976 4.976 4.948 4.966 60,545 +0.01(+0.14%)
Aug 14, 2014 4.941 4.973 4.924 4.959 47,159 +0.02(+0.50%)
Aug 13, 2014 4.955 4.962 4.934 4.934 73,587 -0.02(-0.35%)
Aug 12, 2014 4.917 4.952 4.917 4.952 48,189 +0.04(+0.78%)
Aug 11, 2014 4.969 4.969 4.896 4.913 140,978 -0.05(-1.06%)
Aug 08, 2014 4.931 4.983 4.896 4.966 49,498 +0.06(+1.14%)
Aug 07, 2014 4.948 4.976 4.859 4.910 69,258 -0.02(-0.43%)
Aug 06, 2014 4.889 4.966 4.864 4.931 71,120 +0.05(+0.93%)
Aug 05, 2014 4.868 4.892 4.844 4.885 127,141 +0.02(+0.36%)
Aug 04, 2014 4.934 4.962 4.861 4.868 122,663 -0.06(-1.28%)
Aug 01, 2014 4.938 4.952 4.868 4.931 124,882 +0.01(+0.21%)
Jul 31, 2014 5.053 5.078 4.920 4.920 134,993 -0.12(-2.43%)
Jul 30, 2014 5.036 5.106 5.029 5.043 93,558 +0.00(+0.00%)
Jul 29, 2014 4.997 5.060 4.997 5.043 129,169 +0.05(+0.93%)
Jul 28, 2014 5.066 5.066 4.993 4.996 164,154 -0.05(-0.96%)
Jul 25, 2014 5.048 5.066 5.024 5.045 54,949 +0.02(+0.35%)
Jul 24, 2014 5.034 5.066 5.003 5.027 124,293 -0.02(-0.41%)
Jul 23, 2014 5.031 5.062 5.013 5.048 77,085 +0.05(+0.90%)
Jul 22, 2014 5.034 5.034 4.996 5.003 124,751 +0.00(+0.07%)
Jul 21, 2014 4.989 5.020 4.979 5.000 94,257 +0.01(+0.21%)
Jul 18, 2014 4.927 5.003 4.927 4.989 90,677 +0.07(+1.48%)
Jul 17, 2014 4.975 5.034 4.909 4.916 192,464 -0.07(-1.32%)
Jul 16, 2014 5.052 5.072 4.979 4.982 115,185 -0.07(-1.37%)
Jul 15, 2014 5.055 5.072 5.017 5.052 101,641 +0.01(+0.28%)
Jul 14, 2014 5.031 5.058 5.031 5.038 56,863 +0.01(+0.28%)
Jul 11, 2014 5.048 5.086 5.017 5.024 121,647 +0.00(+0.00%)
Jul 10, 2014 5.027 5.041 4.930 5.024 147,547 +0.00(+0.07%)
Jul 09, 2014 4.986 5.045 4.979 5.020 84,259 +0.04(+0.84%)
Jul 08, 2014 5.062 5.062 4.944 4.979 161,883 -0.07(-1.37%)
Jul 07, 2014 5.079 5.103 5.031 5.048 214,833 -0.02(-0.41%)
Jul 03, 2014 5.111 5.069 5.069 5.069 99,148 -0.02(-0.48%)
Jul 02, 2014 5.118 5.135 5.083 5.093 246,629 -0.02(-0.47%)
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.