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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 4.487 4.487 4.402 4.410 64,251 -0.07(-1.53%)
Apr 28, 2016 4.397 4.487 4.397 4.478 79,548 +0.05(+1.16%)
Apr 27, 2016 4.406 4.453 4.406 4.427 49,677 +0.01(+0.23%)
Apr 26, 2016 4.396 4.451 4.375 4.417 111,154 +0.04(+0.87%)
Apr 25, 2016 4.362 4.388 4.362 4.379 62,999 +0.02(+0.48%)
Apr 22, 2016 4.295 4.388 4.295 4.358 64,187 +0.04(+0.88%)
Apr 21, 2016 4.307 4.328 4.295 4.320 94,456 +0.03(+0.59%)
Apr 20, 2016 4.257 4.330 4.257 4.295 111,774 +0.03(+0.79%)
Apr 19, 2016 4.261 4.328 4.252 4.261 50,600 +0.03(+0.80%)
Apr 18, 2016 4.269 4.307 4.227 4.227 57,821 -0.01(-0.30%)
Apr 15, 2016 4.295 4.345 4.227 4.240 108,213 -0.07(-1.67%)
Apr 14, 2016 4.328 4.375 4.312 4.312 48,126 -0.03(-0.78%)
Apr 13, 2016 4.354 4.375 4.320 4.345 55,348 +0.00(+0.10%)
Apr 12, 2016 4.358 4.375 4.316 4.341 93,853 +0.01(+0.20%)
Apr 11, 2016 4.358 4.367 4.316 4.333 70,200 -0.02(-0.49%)
Apr 08, 2016 4.286 4.358 4.286 4.354 72,365 +0.07(+1.58%)
Apr 07, 2016 4.286 4.324 4.274 4.286 43,132 +0.00(+0.00%)
Apr 06, 2016 4.278 4.312 4.269 4.286 41,376 +0.01(+0.20%)
Apr 05, 2016 4.295 4.324 4.269 4.278 61,199 -0.02(-0.49%)
Apr 04, 2016 4.295 4.333 4.295 4.299 27,492 -0.01(-0.29%)
Apr 01, 2016 4.265 4.328 4.223 4.312 72,304 -0.01(-0.20%)
Mar 31, 2016 4.206 4.320 4.187 4.320 98,367 +0.09(+2.20%)
Mar 30, 2016 4.261 4.297 4.172 4.227 92,261 -0.01(-0.20%)
Mar 29, 2016 4.151 4.248 4.142 4.235 70,976 -0.00(-0.07%)
Mar 28, 2016 4.197 4.263 4.192 4.238 93,404 +0.06(+1.50%)
Mar 24, 2016 4.192 4.176 4.176 4.176 34,451 -0.03(-0.70%)
Mar 23, 2016 4.188 4.234 4.178 4.205 44,145 +0.01(+0.30%)
Mar 22, 2016 4.171 4.213 4.171 4.192 49,892 +0.01(+0.20%)
Mar 21, 2016 4.180 4.209 4.096 4.184 78,214 +0.01(+0.20%)
Mar 18, 2016 4.117 4.192 4.117 4.176 112,001 +0.07(+1.73%)
Mar 17, 2016 3.992 4.138 3.992 4.105 84,356 +0.09(+2.19%)
Mar 16, 2016 4.025 4.075 3.908 4.017 215,690 +0.03(+0.63%)
Mar 15, 2016 4.008 4.008 3.937 3.992 93,397 +0.03(+0.84%)
Mar 14, 2016 4.021 4.071 3.958 3.958 55,833 -0.09(-2.17%)
Mar 11, 2016 3.992 4.071 3.979 4.046 82,839 +0.08(+2.00%)
Mar 10, 2016 3.929 3.992 3.929 3.967 36,734 +0.00(+0.00%)
Mar 09, 2016 3.929 4.004 3.925 3.967 33,195 +0.05(+1.17%)
Mar 08, 2016 3.954 4.004 3.908 3.921 49,112 -0.07(-1.68%)
Mar 07, 2016 3.904 4.004 3.904 3.988 72,345 +0.08(+2.14%)
Mar 04, 2016 3.553 3.908 3.553 3.904 155,639 +0.37(+10.53%)
Mar 03, 2016 3.498 3.590 3.498 3.532 71,802 +0.03(+0.84%)
Mar 02, 2016 3.570 3.574 3.490 3.503 38,975 -0.07(-1.99%)
Mar 01, 2016 3.574 3.616 3.536 3.574 65,113 +0.00(+0.00%)
Feb 29, 2016 3.306 3.574 3.306 3.574 97,009 +0.23(+6.88%)
Feb 26, 2016 3.244 3.361 3.241 3.344 53,115 +0.06(+1.91%)
Feb 25, 2016 3.198 3.315 3.189 3.281 73,271 +0.03(+1.07%)
Feb 24, 2016 3.213 3.259 3.213 3.246 83,008 +0.01(+0.38%)
Feb 23, 2016 3.234 3.250 3.234 3.234 77,581 +0.00(+0.00%)
Feb 22, 2016 3.329 3.378 3.213 3.234 220,893 -0.08(-2.36%)
Feb 19, 2016 3.378 3.390 3.296 3.312 69,774 -0.07(-2.19%)
Feb 18, 2016 3.473 3.510 3.386 3.386 53,613 -0.06(-1.67%)
Feb 17, 2016 3.498 3.533 3.382 3.444 92,274 +0.09(+2.83%)
Feb 16, 2016 3.296 3.444 3.271 3.349 155,368 +0.09(+2.91%)
Feb 12, 2016 3.320 3.255 3.255 3.255 121,611 -0.04(-1.13%)
Feb 11, 2016 3.234 3.300 2.946 3.292 248,514 -0.02(-0.50%)
Feb 10, 2016 3.370 3.411 3.308 3.308 61,924 -0.06(-1.83%)
Feb 09, 2016 3.423 3.522 3.365 3.370 126,332 -0.13(-3.65%)
Feb 08, 2016 3.531 3.625 3.440 3.498 159,177 -0.04(-1.05%)
Feb 05, 2016 3.564 3.741 3.510 3.535 231,056 -0.00(-0.12%)
Feb 04, 2016 3.601 3.714 3.518 3.539 221,276 -0.01(-0.23%)
Feb 03, 2016 3.510 3.559 3.486 3.547 21,734 +0.03(+0.82%)
Feb 02, 2016 3.551 3.588 3.465 3.518 55,606 -0.03(-0.81%)
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.