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

Stellus Capital Investment Cor (NY: SCM )

13.73 +0.24 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2013 4.763 4.778 4.674 4.763 1,233,477 +0.08(+1.69%)
Jun 26, 2013 4.763 4.763 4.620 4.684 145,435 -0.08(-1.66%)
Jun 25, 2013 4.731 4.763 4.636 4.763 110,880 +0.10(+2.24%)
Jun 24, 2013 4.611 4.684 4.544 4.658 171,009 +0.03(+0.68%)
Jun 21, 2013 4.668 4.750 4.627 4.627 372,901 -0.10(-2.08%)
Jun 20, 2013 4.722 4.747 4.665 4.725 190,547 -0.00(-0.07%)
Jun 19, 2013 4.737 4.747 4.715 4.728 224,005 -0.12(-2.42%)
Jun 18, 2013 4.816 4.858 4.782 4.845 312,197 +0.05(+0.99%)
Jun 17, 2013 4.778 4.820 4.772 4.797 168,500 +0.04(+0.93%)
Jun 14, 2013 4.737 4.769 4.734 4.753 53,527 +0.02(+0.40%)
Jun 13, 2013 4.693 4.747 4.693 4.734 45,491 +0.03(+0.74%)
Jun 12, 2013 4.785 4.785 4.668 4.699 117,943 -0.08(-1.59%)
Jun 11, 2013 4.794 4.801 4.750 4.775 95,396 -0.03(-0.53%)
Jun 10, 2013 4.785 4.820 4.756 4.801 82,112 +0.03(+0.53%)
Jun 07, 2013 4.794 4.794 4.753 4.775 107,828 -0.01(-0.20%)
Jun 06, 2013 4.794 4.807 4.766 4.785 82,257 +0.02(+0.33%)
Jun 05, 2013 4.810 4.826 4.753 4.769 93,336 -0.04(-0.86%)
Jun 04, 2013 4.788 4.810 4.766 4.810 95,611 +0.02(+0.33%)
Jun 03, 2013 4.772 4.794 4.750 4.794 176,321 +0.03(+0.66%)
May 31, 2013 4.794 4.801 4.747 4.763 141,438 -0.04(-0.92%)
May 30, 2013 4.772 4.807 4.772 4.807 75,647 +0.03(+0.66%)
May 29, 2013 4.769 4.788 4.715 4.775 121,713 -0.00(-0.07%)
May 28, 2013 4.775 4.807 4.753 4.778 116,439 +0.02(+0.33%)
May 24, 2013 4.785 4.788 4.747 4.763 84,476 -0.02(-0.46%)
May 23, 2013 4.791 4.794 4.744 4.785 175,249 -0.02(-0.40%)
May 22, 2013 4.778 4.810 4.655 4.804 275,731 +0.01(+0.13%)
May 21, 2013 4.734 4.810 4.728 4.797 156,931 +0.05(+1.07%)
May 20, 2013 4.718 4.747 4.696 4.747 90,201 +0.03(+0.60%)
May 17, 2013 4.753 4.753 4.684 4.718 156,533 -0.03(-0.60%)
May 16, 2013 4.747 4.753 4.718 4.747 93,026 +0.00(+0.07%)
May 15, 2013 4.753 4.753 4.703 4.744 105,069 -0.01(-0.20%)
May 13, 2013 4.778 4.778 4.696 4.753 145,817 -0.04(-0.86%)
May 10, 2013 4.760 4.804 4.680 4.794 145,365 +0.06(+1.20%)
May 09, 2013 4.775 4.775 4.690 4.737 143,447 -0.02(-0.33%)
May 08, 2013 4.741 4.804 4.703 4.753 152,020 -0.02(-0.40%)
May 07, 2013 4.775 4.775 4.737 4.772 92,654 -0.00(-0.07%)
May 06, 2013 4.703 4.775 4.703 4.775 99,811 +0.07(+1.41%)
May 03, 2013 4.684 4.775 4.677 4.709 109,319 +0.03(+0.68%)
May 02, 2013 4.642 4.715 4.642 4.677 106,908 +0.03(+0.75%)
May 01, 2013 4.810 4.810 4.630 4.642 194,285 -0.20(-4.12%)
Apr 30, 2013 4.744 4.842 4.715 4.842 168,304 +0.09(+2.00%)
Apr 29, 2013 4.747 4.797 4.696 4.747 122,263 +0.03(+0.67%)
Apr 26, 2013 4.712 4.816 4.690 4.715 143,716 +0.01(+0.13%)
Apr 25, 2013 4.690 4.715 4.680 4.709 111,620 +0.02(+0.40%)
Apr 24, 2013 4.712 4.712 4.636 4.690 129,502 -0.01(-0.27%)
Apr 23, 2013 4.668 4.718 4.589 4.703 204,410 +0.03(+0.54%)
Apr 22, 2013 4.566 4.690 4.566 4.677 84,428 +0.11(+2.50%)
Apr 19, 2013 4.532 4.601 4.491 4.563 174,775 +0.04(+0.91%)
Apr 18, 2013 4.541 4.541 4.462 4.522 124,819 -0.03(-0.63%)
Apr 17, 2013 4.630 4.630 4.538 4.551 171,969 -0.09(-2.04%)
Apr 16, 2013 4.604 4.649 4.598 4.646 208,189 +0.08(+1.80%)
Apr 15, 2013 4.665 4.671 4.560 4.563 201,882 -0.11(-2.30%)
Apr 12, 2013 4.655 4.680 4.627 4.671 139,709 +0.01(+0.14%)
Apr 11, 2013 4.684 4.693 4.639 4.665 119,580 -0.03(-0.61%)
Apr 10, 2013 4.665 4.696 4.649 4.693 150,336 +0.03(+0.54%)
Apr 09, 2013 4.703 4.744 4.658 4.668 121,634 -0.02(-0.41%)
Apr 08, 2013 4.693 4.696 4.655 4.687 40,580 +0.01(+0.27%)
Apr 05, 2013 4.636 4.693 4.636 4.674 99,027 -0.01(-0.14%)
Apr 04, 2013 4.658 4.690 4.633 4.680 157,645 +0.02(+0.48%)
Apr 03, 2013 4.741 4.753 4.655 4.658 141,118 -0.09(-1.80%)
Apr 02, 2013 4.718 4.788 4.706 4.744 81,173 +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.