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

Stellus Capital Investment Cor (NY: SCM )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 31, 2014 5.050 5.075 4.918 4.918 135,071 -0.12(-2.43%)
Jul 30, 2014 5.033 5.103 5.026 5.040 93,612 +0.00(+0.00%)
Jul 29, 2014 4.994 5.057 4.994 5.040 129,242 +0.05(+0.93%)
Jul 28, 2014 5.063 5.063 4.990 4.993 164,248 -0.05(-0.96%)
Jul 25, 2014 5.045 5.063 5.021 5.042 54,981 +0.02(+0.35%)
Jul 24, 2014 5.031 5.063 5.000 5.024 124,364 -0.02(-0.41%)
Jul 23, 2014 5.028 5.059 5.011 5.045 77,129 +0.05(+0.90%)
Jul 22, 2014 5.031 5.031 4.993 5.000 124,823 +0.00(+0.07%)
Jul 21, 2014 4.986 5.018 4.976 4.997 94,311 +0.01(+0.21%)
Jul 18, 2014 4.924 5.000 4.924 4.986 90,729 +0.07(+1.48%)
Jul 17, 2014 4.972 5.031 4.907 4.914 192,574 -0.07(-1.32%)
Jul 16, 2014 5.049 5.069 4.976 4.979 115,251 -0.07(-1.37%)
Jul 15, 2014 5.052 5.070 5.014 5.049 101,700 +0.01(+0.28%)
Jul 14, 2014 5.028 5.055 5.028 5.035 56,896 +0.01(+0.28%)
Jul 11, 2014 5.045 5.083 5.014 5.021 121,717 +0.00(+0.00%)
Jul 10, 2014 5.024 5.038 4.927 5.021 147,631 +0.00(+0.07%)
Jul 09, 2014 4.983 5.042 4.976 5.018 84,307 +0.04(+0.84%)
Jul 08, 2014 5.059 5.059 4.941 4.976 161,976 -0.07(-1.37%)
Jul 07, 2014 5.076 5.100 5.028 5.045 214,955 -0.02(-0.41%)
Jul 03, 2014 5.108 5.066 5.066 5.066 99,205 -0.02(-0.48%)
Jul 02, 2014 5.115 5.132 5.080 5.090 246,770 -0.02(-0.47%)
Jul 01, 2014 5.094 5.125 5.070 5.115 251,855 +0.02(+0.41%)
Jun 30, 2014 5.097 5.115 5.049 5.094 298,631 -0.01(-0.14%)
Jun 27, 2014 5.042 5.132 5.011 5.101 2,828,675 +0.06(+1.24%)
Jun 26, 2014 5.038 5.073 5.004 5.038 202,255 +0.06(+1.14%)
Jun 25, 2014 4.982 5.002 4.961 4.982 142,968 +0.00(+0.00%)
Jun 24, 2014 4.971 4.985 4.951 4.982 156,693 +0.01(+0.28%)
Jun 23, 2014 4.968 4.985 4.934 4.968 493,548 +0.01(+0.28%)
Jun 20, 2014 4.971 4.982 4.930 4.954 276,210 -0.02(-0.35%)
Jun 19, 2014 4.978 4.989 4.927 4.971 105,725 +0.00(+0.07%)
Jun 18, 2014 4.971 4.989 4.923 4.968 96,575 +0.00(+0.07%)
Jun 17, 2014 4.930 4.989 4.929 4.965 284,209 +0.04(+0.91%)
Jun 16, 2014 4.934 4.995 4.899 4.920 224,356 -0.00(-0.07%)
Jun 13, 2014 4.947 4.947 4.889 4.923 120,773 -0.02(-0.35%)
Jun 12, 2014 4.806 4.944 4.775 4.940 181,678 +0.12(+2.43%)
Jun 11, 2014 4.885 4.920 4.806 4.823 169,404 -0.05(-1.06%)
Jun 10, 2014 4.885 4.920 4.854 4.875 139,364 +0.09(+1.80%)
Jun 06, 2014 4.854 4.854 4.748 4.789 326,815 -0.05(-1.00%)
Jun 05, 2014 4.758 4.854 4.737 4.837 195,778 +0.06(+1.30%)
Jun 04, 2014 4.744 4.813 4.713 4.775 203,024 -0.03(-0.57%)
Jun 03, 2014 4.817 4.827 4.689 4.803 234,776 +0.01(+0.29%)
Jun 02, 2014 4.903 4.913 4.768 4.789 184,236 -0.06(-1.14%)
May 30, 2014 4.823 4.848 4.748 4.844 270,191 +0.04(+0.79%)
May 29, 2014 4.899 4.937 4.793 4.806 176,443 -0.05(-0.99%)
May 28, 2014 4.755 4.882 4.734 4.854 103,740 +0.09(+1.98%)
May 27, 2014 4.737 4.798 4.730 4.760 149,003 +0.04(+0.79%)
May 23, 2014 4.699 4.723 4.723 4.723 161,759 +0.04(+0.87%)
May 22, 2014 4.651 4.723 4.634 4.682 90,766 +0.02(+0.51%)
May 21, 2014 4.559 4.706 4.559 4.658 210,647 +0.11(+2.32%)
May 20, 2014 4.614 4.658 4.545 4.552 247,937 -0.06(-1.40%)
May 19, 2014 4.501 4.638 4.501 4.617 177,979 +0.12(+2.66%)
May 16, 2014 4.487 4.518 4.460 4.498 146,867 +0.00(+0.08%)
May 15, 2014 4.508 4.559 4.474 4.494 177,223 -0.03(-0.60%)
May 14, 2014 4.542 4.620 4.508 4.522 205,443 -0.03(-0.60%)
May 13, 2014 4.586 4.603 4.535 4.549 196,950 -0.04(-0.82%)
May 12, 2014 4.532 4.607 4.484 4.586 149,718 +0.06(+1.28%)
May 09, 2014 4.515 4.556 4.449 4.528 308,696 -0.03(-0.60%)
May 08, 2014 4.586 4.611 4.532 4.556 207,819 -0.00(-0.08%)
May 07, 2014 4.620 4.638 4.539 4.559 318,203 -0.06(-1.26%)
May 06, 2014 4.641 4.675 4.617 4.617 165,214 -0.03(-0.59%)
May 05, 2014 4.658 4.672 4.624 4.644 138,342 -0.03(-0.66%)
May 02, 2014 4.641 4.747 4.627 4.675 287,849 +0.03(+0.74%)
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.