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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 4.889 4.940 4.845 4.926 105,243 +0.03(+0.69%)
Feb 27, 2014 4.805 4.903 4.798 4.892 147,514 +0.06(+1.25%)
Feb 26, 2014 4.872 4.902 4.808 4.832 194,151 -0.02(-0.46%)
Feb 25, 2014 5.001 5.001 4.811 4.854 320,635 -0.16(-3.19%)
Feb 24, 2014 4.998 5.041 4.981 5.014 158,644 +0.03(+0.67%)
Feb 21, 2014 4.988 4.988 4.954 4.981 134,439 +0.02(+0.40%)
Feb 20, 2014 4.931 4.968 4.881 4.961 154,301 +0.05(+1.02%)
Feb 19, 2014 4.914 4.934 4.881 4.911 100,112 -0.00(-0.07%)
Feb 18, 2014 4.871 4.914 4.841 4.914 104,296 +0.07(+1.45%)
Feb 14, 2014 4.861 4.844 4.844 4.844 64,485 +0.00(+0.07%)
Feb 13, 2014 4.801 4.864 4.801 4.841 77,104 +0.03(+0.55%)
Feb 12, 2014 4.784 4.828 4.774 4.814 54,825 +0.02(+0.35%)
Feb 11, 2014 4.778 4.851 4.774 4.798 138,629 +0.03(+0.56%)
Feb 10, 2014 4.784 4.794 4.724 4.771 87,988 -0.02(-0.35%)
Feb 07, 2014 4.811 4.834 4.754 4.788 108,918 -0.02(-0.42%)
Feb 06, 2014 4.724 4.908 4.704 4.808 206,010 +0.08(+1.76%)
Feb 05, 2014 4.774 4.788 4.561 4.724 279,649 -0.06(-1.32%)
Feb 04, 2014 4.904 4.931 4.778 4.788 146,236 -0.08(-1.64%)
Feb 03, 2014 4.908 4.968 4.838 4.868 111,878 -0.06(-1.28%)
Jan 31, 2014 4.868 4.951 4.868 4.931 86,708 +0.00(+0.00%)
Jan 30, 2014 4.861 4.961 4.861 4.931 117,211 +0.09(+1.93%)
Jan 29, 2014 4.898 4.901 4.824 4.838 96,491 -0.08(-1.54%)
Jan 28, 2014 4.854 4.930 4.824 4.913 201,654 +0.05(+0.95%)
Jan 27, 2014 4.946 4.946 4.834 4.867 57,676 -0.03(-0.68%)
Jan 24, 2014 4.953 4.963 4.880 4.900 79,229 -0.06(-1.20%)
Jan 23, 2014 4.946 4.963 4.917 4.960 114,570 +0.02(+0.40%)
Jan 22, 2014 4.892 4.963 4.844 4.940 79,815 +0.05(+0.95%)
Jan 21, 2014 4.827 4.893 4.817 4.893 113,796 +0.08(+1.58%)
Jan 17, 2014 4.841 4.817 4.817 4.817 93,694 -0.04(-0.82%)
Jan 16, 2014 4.864 4.880 4.837 4.857 54,394 -0.01(-0.27%)
Jan 15, 2014 4.877 4.877 4.831 4.870 84,089 -0.01(-0.14%)
Jan 14, 2014 4.893 4.897 4.834 4.877 60,315 -0.00(-0.07%)
Jan 13, 2014 4.890 4.890 4.841 4.880 76,720 +0.01(+0.26%)
Jan 10, 2014 4.881 4.884 4.828 4.868 63,792 +0.00(+0.00%)
Jan 09, 2014 4.871 4.871 4.828 4.868 58,173 +0.00(+0.07%)
Jan 08, 2014 4.887 4.920 4.854 4.864 65,868 -0.04(-0.80%)
Jan 07, 2014 4.900 4.943 4.868 4.904 134,742 +0.02(+0.47%)
Jan 06, 2014 4.825 4.887 4.809 4.881 83,752 +0.07(+1.36%)
Jan 03, 2014 4.809 4.851 4.799 4.815 67,987 +0.00(+0.00%)
Jan 02, 2014 4.887 4.900 4.802 4.815 103,182 -0.09(-1.81%)
Dec 31, 2013 4.854 4.904 4.904 4.904 186,583 +0.04(+0.88%)
Dec 30, 2013 4.831 4.871 4.792 4.861 111,788 +0.04(+0.88%)
Dec 27, 2013 4.838 4.845 4.789 4.818 35,271 +0.00(+0.00%)
Dec 26, 2013 4.809 4.825 4.756 4.818 57,914 +0.00(+0.00%)
Dec 24, 2013 4.740 4.822 4.740 4.818 55,935 +0.09(+1.87%)
Dec 23, 2013 4.763 4.779 4.723 4.730 274,765 +0.02(+0.49%)
Dec 20, 2013 4.769 4.815 4.707 4.707 315,296 -0.08(-1.71%)
Dec 19, 2013 4.799 4.822 4.776 4.789 103,450 -0.03(-0.61%)
Dec 18, 2013 4.825 4.825 4.756 4.818 118,038 +0.01(+0.27%)
Dec 17, 2013 4.766 4.841 4.759 4.805 83,545 -0.04(-0.88%)
Dec 16, 2013 4.753 4.848 4.730 4.848 102,328 +0.11(+2.43%)
Dec 13, 2013 4.763 4.772 4.694 4.733 284,153 -0.02(-0.35%)
Dec 12, 2013 4.845 4.871 4.743 4.749 166,715 -0.12(-2.56%)
Dec 11, 2013 4.861 4.900 4.851 4.874 121,703 +0.01(+0.13%)
Dec 10, 2013 4.861 4.894 4.848 4.868 153,986 -0.02(-0.34%)
Dec 09, 2013 4.969 4.969 4.877 4.884 84,624 -0.09(-1.85%)
Dec 06, 2013 4.913 4.995 4.913 4.976 59,609 +0.05(+0.93%)
Dec 05, 2013 4.927 4.950 4.871 4.930 48,914 +0.02(+0.47%)
Dec 04, 2013 4.942 4.942 4.881 4.907 106,319 -0.03(-0.65%)
Dec 03, 2013 4.955 4.958 4.894 4.939 91,184 -0.01(-0.19%)
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.