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 (%)
Feb 28, 2018 6.225 6.251 6.076 6.076 129,093 -0.12(-1.89%)
Feb 27, 2018 6.257 6.310 6.177 6.193 113,122 -0.09(-1.41%)
Feb 26, 2018 6.239 6.292 6.187 6.282 225,027 +0.09(+1.53%)
Feb 23, 2018 6.239 6.266 6.182 6.187 249,191 -0.02(-0.34%)
Feb 22, 2018 6.229 6.287 6.187 6.208 136,976 +0.01(+0.17%)
Feb 21, 2018 6.250 6.287 6.187 6.197 146,151 -0.05(-0.84%)
Feb 20, 2018 6.282 6.318 6.213 6.250 128,481 -0.06(-1.00%)
Feb 16, 2018 6.313 6.313 6.313 0 +0.09(+1.52%)
Feb 15, 2018 6.297 6.303 6.187 6.218 134,876 -0.04(-0.67%)
Feb 14, 2018 6.266 6.308 6.213 6.261 123,564 -0.02(-0.25%)
Feb 13, 2018 6.334 6.355 6.218 6.276 144,900 -0.04(-0.58%)
Feb 12, 2018 6.081 6.329 6.055 6.313 156,779 +0.26(+4.26%)
Feb 09, 2018 6.081 6.103 5.981 6.055 236,286 +0.01(+0.09%)
Feb 08, 2018 6.166 6.224 6.034 6.050 134,203 -0.09(-1.54%)
Feb 07, 2018 6.087 6.087 6.087 6.145 146,751 +0.05(+0.86%)
Feb 06, 2018 6.160 5.981 6.092 215,835 +0.09(+1.58%)
Feb 05, 2018 6.160 6.173 6.108 5.997 460,305 -0.22(-3.47%)
Feb 02, 2018 6.213 6.292 6.192 6.213 110,193 -0.04(-0.67%)
Feb 01, 2018 6.297 6.339 6.213 6.255 199,245 -0.04(-0.67%)
Jan 31, 2018 6.455 6.503 6.297 6.297 308,361 -0.15(-2.37%)
Jan 30, 2018 6.534 6.534 6.424 6.450 181,117 -0.09(-1.42%)
Jan 29, 2018 6.715 6.731 6.512 6.543 290,966 -0.17(-2.56%)
Jan 26, 2018 6.757 6.773 6.658 6.715 139,812 -0.02(-0.23%)
Jan 25, 2018 6.653 6.783 6.606 6.731 212,718 +0.09(+1.42%)
Jan 24, 2018 6.637 6.697 6.601 6.637 118,951 +0.00(+0.00%)
Jan 23, 2018 6.658 6.689 6.606 6.637 100,293 -0.01(-0.16%)
Jan 22, 2018 6.632 6.692 6.595 6.647 100,331 +0.02(+0.31%)
Jan 19, 2018 6.721 6.741 6.600 6.627 194,320 -0.09(-1.40%)
Jan 18, 2018 6.574 6.741 6.574 6.721 151,585 +0.14(+2.14%)
Jan 17, 2018 6.501 6.614 6.501 6.580 106,543 +0.07(+1.04%)
Jan 16, 2018 6.600 6.679 6.501 6.512 235,809 -0.11(-1.65%)
Jan 12, 2018 6.621 6.621 6.621 0 +0.08(+1.20%)
Jan 11, 2018 6.554 6.653 6.527 6.543 115,234 -0.02(-0.32%)
Jan 10, 2018 6.676 6.554 6.564 153,640 -0.06(-0.94%)
Jan 09, 2018 6.700 6.712 6.590 6.627 121,806 -0.06(-0.86%)
Jan 08, 2018 6.522 6.741 6.522 6.684 243,682 +0.14(+2.07%)
Jan 05, 2018 6.653 6.668 6.423 6.548 382,254 -0.07(-1.03%)
Jan 04, 2018 6.731 6.778 6.616 6.616 297,268 -0.15(-2.24%)
Jan 03, 2018 6.773 6.790 6.658 6.767 212,138 -0.02(-0.23%)
Jan 02, 2018 6.908 6.929 6.762 6.783 286,185 -0.07(-1.07%)
Dec 29, 2017 6.856 6.856 6.856 0 -0.02(-0.23%)
Dec 28, 2017 6.893 6.919 6.809 6.872 261,839 +0.04(+0.56%)
Dec 27, 2017 6.932 6.932 6.823 6.834 187,402 -0.06(-0.83%)
Dec 26, 2017 7.004 7.004 6.885 6.890 205,883 -0.09(-1.26%)
Dec 22, 2017 6.859 7.020 6.803 6.978 248,225 +0.13(+1.89%)
Dec 21, 2017 6.880 6.988 6.803 6.849 222,741 -0.01(-0.15%)
Dec 20, 2017 6.740 6.932 6.735 6.859 213,051 +0.12(+1.77%)
Dec 19, 2017 6.953 7.056 6.725 6.740 403,388 -0.22(-3.19%)
Dec 18, 2017 7.165 7.294 6.953 6.963 470,362 -0.18(-2.46%)
Dec 15, 2017 7.139 7.191 6.981 7.139 2,008,496 -0.01(-0.14%)
Dec 14, 2017 6.870 7.191 6.803 7.149 477,550 +0.28(+4.14%)
Dec 13, 2017 6.751 6.906 6.715 6.865 351,979 +0.12(+1.84%)
Dec 12, 2017 6.663 6.927 6.559 6.740 355,397 +0.06(+0.93%)
Dec 11, 2017 6.435 6.740 6.373 6.678 305,407 +0.21(+3.28%)
Dec 08, 2017 6.503 6.503 6.285 6.466 266,126 +0.00(+0.00%)
Dec 07, 2017 6.435 6.492 6.352 6.466 262,105 +0.01(+0.08%)
Dec 06, 2017 6.503 6.518 6.425 6.461 190,026 -0.05(-0.72%)
Dec 05, 2017 6.534 6.541 6.471 6.508 156,127 -0.02(-0.32%)
Dec 04, 2017 6.606 6.606 6.492 6.528 218,143 -0.05(-0.71%)
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.