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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Dec 02, 2013 4.949 4.987 4.859 4.949 184,173 -0.00(-0.06%)
Nov 29, 2013 4.971 5.010 4.926 4.952 130,331 +0.02(+0.39%)
Nov 27, 2013 4.872 4.945 4.872 4.933 71,630 +0.07(+1.38%)
Nov 26, 2013 4.868 4.881 4.856 4.865 77,408 +0.01(+0.26%)
Nov 25, 2013 4.843 4.888 4.827 4.852 108,501 +0.00(+0.00%)
Nov 22, 2013 4.801 4.859 4.798 4.852 127,568 +0.05(+1.07%)
Nov 21, 2013 4.772 4.808 4.772 4.801 80,445 +0.04(+0.88%)
Nov 20, 2013 4.779 4.795 4.747 4.759 69,844 -0.01(-0.27%)
Nov 19, 2013 4.763 4.804 4.734 4.772 77,726 -0.01(-0.27%)
Nov 18, 2013 4.791 4.801 4.769 4.785 53,496 -0.00(-0.07%)
Nov 15, 2013 4.747 4.795 4.747 4.788 49,028 +0.03(+0.67%)
Nov 14, 2013 4.769 4.769 4.689 4.756 127,584 +0.01(+0.20%)
Nov 12, 2013 4.779 4.779 4.721 4.747 48,834 -0.04(-0.87%)
Nov 11, 2013 4.759 4.808 4.747 4.788 60,686 +0.02(+0.34%)
Nov 08, 2013 4.743 4.788 4.731 4.772 57,041 +0.02(+0.40%)
Nov 07, 2013 4.763 4.808 4.753 4.753 79,731 -0.01(-0.13%)
Nov 06, 2013 4.775 4.779 4.750 4.759 41,582 -0.00(-0.07%)
Nov 05, 2013 4.753 4.811 4.715 4.763 64,911 +0.01(+0.20%)
Nov 04, 2013 4.747 4.779 4.731 4.753 68,013 +0.02(+0.34%)
Nov 01, 2013 4.763 4.782 4.708 4.737 118,694 -0.02(-0.47%)
Oct 31, 2013 4.769 4.843 4.750 4.759 165,989 -0.02(-0.40%)
Oct 30, 2013 4.808 4.808 4.766 4.779 60,804 -0.01(-0.27%)
Oct 29, 2013 4.811 4.811 4.791 4.791 79,952 -0.02(-0.40%)
Oct 28, 2013 4.791 4.811 4.750 4.811 62,629 +0.01(+0.13%)
Oct 25, 2013 4.801 4.804 4.734 4.804 79,603 +0.01(+0.27%)
Oct 24, 2013 4.766 4.811 4.734 4.791 68,104 +0.05(+1.01%)
Oct 23, 2013 4.731 4.775 4.718 4.743 108,632 +0.01(+0.14%)
Oct 22, 2013 4.705 4.743 4.654 4.737 138,182 +0.05(+1.10%)
Oct 21, 2013 4.702 4.731 4.682 4.686 63,187 -0.02(-0.34%)
Oct 18, 2013 4.769 4.785 4.670 4.702 124,250 -0.03(-0.54%)
Oct 17, 2013 4.670 4.747 4.670 4.727 51,170 +0.04(+0.96%)
Oct 16, 2013 4.644 4.695 4.605 4.682 79,753 +0.05(+1.18%)
Oct 15, 2013 4.647 4.650 4.599 4.628 64,571 -0.02(-0.35%)
Oct 14, 2013 4.644 4.650 4.625 4.644 98,863 -0.01(-0.14%)
Oct 11, 2013 4.657 4.666 4.580 4.650 94,617 +0.00(+0.00%)
Oct 10, 2013 4.698 4.698 4.641 4.650 126,140 -0.01(-0.14%)
Oct 09, 2013 4.731 4.766 4.628 4.657 155,465 -0.06(-1.22%)
Oct 08, 2013 4.724 4.756 4.711 4.714 101,897 -0.01(-0.20%)
Oct 07, 2013 4.743 4.779 4.718 4.724 97,005 -0.03(-0.61%)
Oct 04, 2013 4.714 4.763 4.714 4.753 46,808 +0.03(+0.61%)
Oct 03, 2013 4.731 4.740 4.682 4.724 127,297 -0.02(-0.47%)
Oct 02, 2013 4.801 4.814 4.737 4.747 109,680 -0.07(-1.40%)
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.