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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 4.250 4.357 4.250 4.345 121,197 +0.05(+1.24%)
Nov 27, 2015 4.267 4.323 4.250 4.291 36,422 +0.00(+0.00%)
Nov 25, 2015 4.295 4.291 4.291 4.291 73,367 +0.06(+1.39%)
Nov 24, 2015 4.241 4.297 4.222 4.233 79,591 -0.01(-0.29%)
Nov 23, 2015 4.216 4.285 4.216 4.245 134,782 +0.06(+1.36%)
Nov 20, 2015 4.127 4.224 4.103 4.188 157,340 +0.02(+0.49%)
Nov 19, 2015 4.119 4.168 4.087 4.168 111,205 +0.06(+1.38%)
Nov 18, 2015 4.119 4.139 4.078 4.111 172,164 -0.01(-0.30%)
Nov 17, 2015 4.119 4.196 4.087 4.123 115,189 +0.00(+0.10%)
Nov 16, 2015 4.151 4.212 4.074 4.119 246,362 -0.02(-0.49%)
Nov 13, 2015 4.160 4.160 4.107 4.139 86,927 +0.01(+0.29%)
Nov 12, 2015 4.107 4.168 4.066 4.127 90,222 +0.00(+0.10%)
Nov 11, 2015 4.160 4.160 4.091 4.123 121,061 -0.04(-0.88%)
Nov 10, 2015 4.123 4.220 4.115 4.160 113,659 +0.00(+0.10%)
Nov 09, 2015 4.160 4.180 4.099 4.155 99,130 +0.00(+0.10%)
Nov 06, 2015 3.997 4.200 3.997 4.151 203,366 +0.10(+2.40%)
Nov 05, 2015 4.119 4.155 4.040 4.054 165,996 -0.05(-1.28%)
Nov 04, 2015 4.192 4.229 4.099 4.107 102,422 -0.10(-2.41%)
Nov 03, 2015 4.164 4.241 4.164 4.208 79,882 -0.00(-0.10%)
Nov 02, 2015 4.164 4.212 4.115 4.212 102,856 +0.05(+1.17%)
Oct 30, 2015 4.212 4.233 4.050 4.164 196,838 -0.05(-1.25%)
Oct 29, 2015 4.224 4.298 4.212 4.216 109,674 -0.04(-1.05%)
Oct 28, 2015 4.237 4.342 4.217 4.261 108,102 +0.01(+0.13%)
Oct 27, 2015 4.360 4.360 4.252 4.256 132,387 -0.07(-1.67%)
Oct 26, 2015 4.364 4.400 4.320 4.328 72,919 -0.04(-0.83%)
Oct 23, 2015 4.384 4.420 4.360 4.364 59,266 -0.01(-0.18%)
Oct 22, 2015 4.340 4.380 4.316 4.372 122,571 +0.05(+1.11%)
Oct 21, 2015 4.372 4.388 4.312 4.324 50,673 -0.06(-1.46%)
Oct 20, 2015 4.244 4.400 4.235 4.388 118,494 +0.14(+3.31%)
Oct 19, 2015 4.256 4.299 4.215 4.248 49,482 +0.00(+0.09%)
Oct 16, 2015 4.248 4.256 4.139 4.244 127,388 +0.06(+1.54%)
Oct 15, 2015 4.232 4.248 4.099 4.179 80,379 +0.00(+0.00%)
Oct 14, 2015 4.268 4.333 4.151 4.179 379,463 -0.09(-2.07%)
Oct 13, 2015 4.240 4.324 4.240 4.268 52,150 -0.03(-0.65%)
Oct 12, 2015 4.191 4.332 4.191 4.296 54,260 +0.08(+2.00%)
Oct 09, 2015 4.236 4.272 4.192 4.211 125,570 -0.06(-1.32%)
Oct 08, 2015 4.151 4.272 4.151 4.268 52,285 +0.08(+2.02%)
Oct 07, 2015 4.167 4.195 4.111 4.183 61,018 +0.05(+1.16%)
Oct 06, 2015 4.111 4.179 4.091 4.135 69,596 +0.01(+0.29%)
Oct 05, 2015 4.063 4.127 4.023 4.123 83,846 +0.11(+2.70%)
Oct 02, 2015 3.950 4.143 3.950 4.015 245,088 -0.04(-1.09%)
Oct 01, 2015 4.019 4.075 3.995 4.059 123,787 +0.02(+0.40%)
Sep 30, 2015 4.051 4.211 3.975 4.043 275,668 -0.00(-0.10%)
Sep 29, 2015 4.151 4.236 3.926 4.047 467,054 -0.11(-2.70%)
Sep 28, 2015 4.248 4.300 4.119 4.159 96,871 -0.11(-2.60%)
Sep 25, 2015 4.302 4.322 4.266 4.270 108,397 +0.03(+0.75%)
Sep 24, 2015 4.254 4.290 4.231 4.239 78,750 -0.05(-1.11%)
Sep 23, 2015 4.227 4.350 4.227 4.286 132,332 +0.04(+0.84%)
Sep 22, 2015 4.247 4.282 4.219 4.250 112,105 +0.02(+0.47%)
Sep 21, 2015 4.223 4.272 4.223 4.231 74,300 +0.00(+0.09%)
Sep 18, 2015 4.195 4.330 4.195 4.227 521,356 +0.00(+0.00%)
Sep 17, 2015 4.207 4.239 4.179 4.227 98,441 +0.01(+0.28%)
Sep 16, 2015 4.227 4.270 4.088 4.215 144,894 +0.03(+0.66%)
Sep 15, 2015 4.219 4.219 4.163 4.187 54,017 +0.02(+0.48%)
Sep 14, 2015 4.239 4.275 4.163 4.167 121,281 -0.06(-1.32%)
Sep 11, 2015 4.179 4.231 4.163 4.223 124,013 +0.01(+0.28%)
Sep 10, 2015 4.215 4.231 4.171 4.211 105,407 +0.00(+0.00%)
Sep 09, 2015 4.310 4.384 4.183 4.211 203,609 -0.11(-2.57%)
Sep 08, 2015 4.354 4.401 4.318 4.322 78,959 +0.00(+0.00%)
Sep 04, 2015 4.374 4.322 4.322 4.322 77,283 -0.07(-1.54%)
Sep 03, 2015 4.397 4.483 4.378 4.390 77,144 +0.01(+0.27%)
Sep 02, 2015 4.556 4.556 4.350 4.378 124,028 -0.15(-3.42%)
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.