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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2013 4.715 4.731 4.627 4.715 1,245,928 +0.08(+1.69%)
Jun 26, 2013 4.715 4.715 4.574 4.637 146,903 -0.08(-1.66%)
Jun 25, 2013 4.684 4.715 4.590 4.715 112,000 +0.10(+2.24%)
Jun 24, 2013 4.565 4.637 4.499 4.612 172,735 +0.03(+0.68%)
Jun 21, 2013 4.621 4.703 4.580 4.580 376,665 -0.10(-2.08%)
Jun 20, 2013 4.674 4.699 4.618 4.677 192,470 -0.00(-0.07%)
Jun 19, 2013 4.690 4.699 4.668 4.681 226,266 -0.12(-2.42%)
Jun 18, 2013 4.768 4.809 4.734 4.797 315,348 +0.05(+0.99%)
Jun 17, 2013 4.731 4.771 4.724 4.750 170,201 +0.04(+0.93%)
Jun 14, 2013 4.690 4.721 4.687 4.706 54,067 +0.02(+0.40%)
Jun 13, 2013 4.646 4.699 4.646 4.687 45,950 +0.03(+0.74%)
Jun 12, 2013 4.737 4.737 4.621 4.652 119,134 -0.08(-1.59%)
Jun 11, 2013 4.746 4.753 4.703 4.728 96,359 -0.03(-0.53%)
Jun 10, 2013 4.737 4.771 4.709 4.753 82,941 +0.03(+0.53%)
Jun 07, 2013 4.746 4.746 4.706 4.728 108,916 -0.01(-0.20%)
Jun 06, 2013 4.746 4.759 4.718 4.737 83,088 +0.02(+0.33%)
Jun 05, 2013 4.762 4.778 4.706 4.721 94,278 -0.04(-0.86%)
Jun 04, 2013 4.740 4.762 4.718 4.762 96,576 +0.02(+0.33%)
Jun 03, 2013 4.724 4.746 4.703 4.746 178,100 +0.03(+0.66%)
May 31, 2013 4.746 4.753 4.699 4.715 142,865 -0.04(-0.92%)
May 30, 2013 4.724 4.759 4.724 4.759 76,410 +0.03(+0.66%)
May 29, 2013 4.721 4.740 4.668 4.728 122,941 -0.00(-0.07%)
May 28, 2013 4.728 4.759 4.706 4.731 117,614 +0.02(+0.33%)
May 24, 2013 4.737 4.740 4.699 4.715 85,328 -0.02(-0.46%)
May 23, 2013 4.743 4.746 4.696 4.737 177,018 -0.02(-0.40%)
May 22, 2013 4.731 4.762 4.609 4.756 278,514 +0.01(+0.13%)
May 21, 2013 4.687 4.762 4.681 4.750 158,515 +0.05(+1.07%)
May 20, 2013 4.671 4.699 4.649 4.699 91,112 +0.03(+0.60%)
May 17, 2013 4.706 4.706 4.637 4.671 158,113 -0.03(-0.60%)
May 16, 2013 4.699 4.706 4.671 4.699 93,965 +0.00(+0.07%)
May 15, 2013 4.706 4.706 4.656 4.696 106,130 -0.01(-0.20%)
May 13, 2013 4.731 4.731 4.649 4.706 147,289 -0.04(-0.86%)
May 10, 2013 4.712 4.756 4.634 4.746 146,833 +0.06(+1.20%)
May 09, 2013 4.728 4.728 4.643 4.690 144,895 -0.02(-0.33%)
May 08, 2013 4.693 4.756 4.656 4.706 153,555 -0.02(-0.40%)
May 07, 2013 4.728 4.728 4.690 4.724 93,589 -0.00(-0.07%)
May 06, 2013 4.656 4.728 4.656 4.728 100,818 +0.07(+1.41%)
May 03, 2013 4.637 4.728 4.630 4.662 110,423 +0.03(+0.68%)
May 02, 2013 4.596 4.668 4.596 4.630 107,987 +0.03(+0.75%)
May 01, 2013 4.762 4.762 4.583 4.596 196,246 -0.20(-4.12%)
Apr 30, 2013 4.696 4.793 4.668 4.793 170,003 +0.09(+2.00%)
Apr 29, 2013 4.699 4.750 4.649 4.699 123,497 +0.03(+0.67%)
Apr 26, 2013 4.665 4.768 4.643 4.668 145,167 +0.01(+0.13%)
Apr 25, 2013 4.643 4.668 4.634 4.662 112,747 +0.02(+0.40%)
Apr 24, 2013 4.665 4.665 4.590 4.643 130,809 -0.01(-0.27%)
Apr 23, 2013 4.621 4.671 4.543 4.656 206,473 +0.03(+0.54%)
Apr 22, 2013 4.521 4.643 4.521 4.630 85,280 +0.11(+2.50%)
Apr 19, 2013 4.486 4.555 4.446 4.518 176,540 +0.04(+0.91%)
Apr 18, 2013 4.496 4.496 4.417 4.477 126,079 -0.03(-0.63%)
Apr 17, 2013 4.583 4.583 4.493 4.505 173,705 -0.09(-2.04%)
Apr 16, 2013 4.558 4.602 4.552 4.599 210,291 +0.08(+1.80%)
Apr 15, 2013 4.618 4.624 4.515 4.518 203,920 -0.11(-2.30%)
Apr 12, 2013 4.609 4.634 4.580 4.624 141,119 +0.01(+0.14%)
Apr 11, 2013 4.637 4.646 4.593 4.618 120,787 -0.03(-0.61%)
Apr 10, 2013 4.618 4.649 4.602 4.646 151,854 +0.03(+0.54%)
Apr 09, 2013 4.656 4.696 4.612 4.621 122,862 -0.02(-0.41%)
Apr 08, 2013 4.646 4.649 4.609 4.640 40,990 +0.01(+0.27%)
Apr 05, 2013 4.590 4.646 4.590 4.627 100,027 -0.01(-0.14%)
Apr 04, 2013 4.612 4.643 4.587 4.634 159,236 +0.02(+0.48%)
Apr 03, 2013 4.693 4.706 4.609 4.612 142,543 -0.08(-1.80%)
Apr 02, 2013 4.671 4.740 4.659 4.696 81,993 +0.02(+0.47%)
Apr 01, 2013 4.643 4.674 4.622 4.674 102,108 +0.03(+0.67%)
Mar 28, 2013 4.630 4.699 4.599 4.643 327,436 +0.04(+0.88%)
Mar 27, 2013 4.637 4.668 4.590 4.602 371,471 -0.09(-1.94%)
Mar 26, 2013 4.756 4.762 4.668 4.693 239,449 -0.04(-0.79%)
Mar 25, 2013 5.608 4.840 4.671 4.731 163,740 +0.04(+0.87%)
Mar 22, 2013 4.646 4.699 4.646 4.690 78,935 +0.04(+0.94%)
Mar 21, 2013 4.684 4.684 4.605 4.646 191,372 -0.01(-0.13%)
Mar 20, 2013 4.662 4.803 4.621 4.652 189,744 -0.00(-0.07%)
Mar 19, 2013 4.690 4.724 4.640 4.656 231,584 -0.15(-3.07%)
Mar 18, 2013 4.787 4.822 4.781 4.803 136,794 +0.01(+0.26%)
Mar 15, 2013 4.815 4.828 4.746 4.790 197,198 -0.04(-0.91%)
Mar 14, 2013 4.740 4.840 4.737 4.834 323,258 +0.10(+2.19%)
Mar 13, 2013 4.750 4.784 4.718 4.731 190,744 -0.02(-0.40%)
Mar 12, 2013 4.787 4.809 4.703 4.750 180,111 -0.04(-0.92%)
Mar 11, 2013 4.778 4.837 4.740 4.793 117,049 +0.02(+0.46%)
Mar 08, 2013 4.790 4.825 4.750 4.771 146,265 -0.02(-0.33%)
Mar 07, 2013 4.674 4.806 4.674 4.787 305,907 +0.07(+1.53%)
Mar 06, 2013 4.734 4.746 4.690 4.715 175,257 -0.02(-0.46%)
Mar 05, 2013 4.778 4.825 4.731 4.737 233,030 -0.07(-1.43%)
Mar 04, 2013 4.715 4.822 4.677 4.806 177,414 +0.07(+1.39%)
Mar 01, 2013 4.740 4.768 4.706 4.740 175,608 -0.04(-0.79%)
Feb 28, 2013 4.681 4.781 4.656 4.778 390,428 +0.11(+2.35%)
Feb 27, 2013 4.662 4.699 4.646 4.668 130,072 +0.01(+0.13%)
Feb 26, 2013 4.656 4.684 4.630 4.662 120,002 -0.02(-0.47%)
Feb 22, 2013 4.634 4.690 4.634 4.684 172,796 +0.06(+1.22%)
Feb 21, 2013 4.656 4.656 4.621 4.627 149,319 -0.03(-0.54%)
Feb 20, 2013 4.734 4.737 4.652 4.652 140,848 -0.07(-1.53%)
Feb 19, 2013 4.696 4.750 4.684 4.724 103,640 +0.03(+0.67%)
Feb 15, 2013 4.637 4.699 4.621 4.693 324,366 +0.07(+1.49%)
Feb 14, 2013 4.643 4.668 4.609 4.624 218,551 -0.02(-0.34%)
Feb 13, 2013 4.662 4.674 4.624 4.640 175,802 -0.02(-0.47%)
Feb 12, 2013 4.630 4.665 4.624 4.662 111,741 +0.00(+0.00%)
Feb 11, 2013 4.656 4.668 4.624 4.662 90,997 +0.01(+0.20%)
Feb 08, 2013 4.612 4.699 4.599 4.652 205,886 +0.03(+0.68%)
Feb 07, 2013 4.637 4.671 4.605 4.621 241,428 -0.05(-1.01%)
Feb 06, 2013 4.677 4.677 4.637 4.668 214,938 -0.01(-0.20%)
Feb 04, 2013 4.684 4.699 4.615 4.677 171,723 -0.01(-0.13%)
Feb 01, 2013 4.715 4.715 4.624 4.684 182,623 -0.09(-1.90%)
Jan 31, 2013 4.612 4.840 4.574 4.775 578,283 +0.14(+3.04%)
Jan 30, 2013 4.643 4.672 4.624 4.634 207,303 -0.03(-0.60%)
Jan 29, 2013 4.687 4.693 4.605 4.662 180,332 -0.01(-0.27%)
Jan 28, 2013 4.668 4.699 4.637 4.674 197,166 +0.02(+0.34%)
Jan 25, 2013 4.590 4.659 4.590 4.659 120,911 +0.05(+1.16%)
Jan 24, 2013 4.627 4.642 4.583 4.605 227,230 -0.02(-0.34%)
Jan 23, 2013 4.599 4.637 4.577 4.621 290,950 +0.03(+0.68%)
Jan 22, 2013 4.634 4.634 4.546 4.590 149,271 -0.03(-0.61%)
Jan 18, 2013 4.590 4.621 4.543 4.618 242,548 +0.02(+0.41%)
Jan 17, 2013 4.621 4.640 4.546 4.599 292,846 -0.01(-0.27%)
Jan 16, 2013 4.574 4.705 4.574 4.612 306,734 +0.04(+0.89%)
Jan 15, 2013 4.543 4.715 4.471 4.571 568,475 +0.03(+0.55%)
Jan 14, 2013 4.624 4.637 4.458 4.546 358,579 -0.08(-1.69%)
Jan 11, 2013 4.677 4.709 4.618 4.624 130,462 -0.08(-1.67%)
Jan 10, 2013 4.646 4.715 4.646 4.703 241,945 +0.07(+1.56%)
Jan 09, 2013 4.746 4.768 4.524 4.630 627,643 -0.17(-3.46%)
Jan 08, 2013 4.809 4.809 4.699 4.797 515,544 -0.18(-3.53%)
Jan 07, 2013 4.903 4.975 4.797 4.972 176,690 -0.02(-0.44%)
Jan 04, 2013 5.019 5.028 4.938 4.994 115,760 -0.00(-0.06%)
Jan 03, 2013 5.122 5.229 4.966 4.997 193,185 -0.24(-4.66%)
Jan 02, 2013 5.091 5.320 4.931 5.241 785,459 +0.11(+2.14%)
Dec 31, 2012 4.850 5.132 4.778 5.132 362,505 +0.29(+5.88%)
Dec 28, 2012 4.793 4.950 4.793 4.847 198,094 +0.04(+0.78%)
Dec 27, 2012 4.784 4.903 4.778 4.809 147,583 +0.02(+0.39%)
Dec 26, 2012 4.966 4.981 4.778 4.790 155,505 -0.22(-4.38%)
Dec 24, 2012 5.082 5.100 4.909 5.010 168,295 -0.08(-1.60%)
Dec 21, 2012 4.771 5.705 4.699 5.091 2,213,612 +0.25(+5.18%)
Dec 20, 2012 4.840 4.840 4.778 4.840 265,239 -0.02(-0.32%)
Dec 19, 2012 4.793 4.856 4.793 4.856 239,005 +0.00(+0.06%)
Dec 18, 2012 4.759 4.884 4.759 4.853 282,303 +0.10(+2.04%)
Dec 17, 2012 4.715 4.793 4.715 4.756 71,520 +0.04(+0.86%)
Dec 14, 2012 4.793 4.793 4.706 4.715 130,079 -0.07(-1.51%)
Dec 13, 2012 4.781 4.803 4.414 4.787 132,680 +0.01(+0.13%)
Dec 12, 2012 4.699 4.793 4.699 4.781 83,084 +0.06(+1.19%)
Dec 11, 2012 4.709 4.731 4.699 4.724 145,862 +0.03(+0.53%)
Dec 10, 2012 4.734 4.768 4.699 4.699 153,255 -0.03(-0.53%)
Dec 07, 2012 4.715 4.731 4.699 4.724 205,956 -0.02(-0.33%)
Dec 06, 2012 4.746 4.778 4.728 4.740 294,228 -0.06(-1.18%)
Dec 05, 2012 4.797 4.834 4.762 4.797 323,919 +0.00(+0.00%)
Dec 04, 2012 4.822 4.825 4.778 4.797 269,219 -0.00(-0.07%)
Nov 30, 2012 4.790 4.800 4.765 4.800 238,976 +0.02(+0.39%)
Nov 29, 2012 4.771 4.818 4.746 4.781 102,379 +0.02(+0.39%)
Nov 28, 2012 4.778 4.784 4.750 4.762 89,213 -0.02(-0.33%)
Nov 27, 2012 4.753 4.778 4.743 4.778 89,749 +0.03(+0.66%)
Nov 26, 2012 4.787 4.938 4.718 4.746 91,048 -0.03(-0.59%)
Nov 23, 2012 4.753 4.778 4.753 4.775 17,076 +0.03(+0.53%)
Nov 21, 2012 4.809 4.818 4.703 4.750 234,926 -0.01(-0.13%)
Nov 20, 2012 4.856 4.856 4.756 4.756 294,100 -0.07(-1.43%)
Nov 19, 2012 4.759 4.844 4.716 4.825 282,673 +0.09(+1.99%)
Nov 16, 2012 4.728 4.734 4.699 4.731 300,535 +0.01(+0.27%)
Nov 15, 2012 4.746 4.756 4.699 4.718 623,232 -0.01(-0.26%)
Nov 14, 2012 4.771 4.771 4.731 4.731 225,315 -0.04(-0.79%)
Nov 13, 2012 4.793 4.793 4.731 4.768 172,224 -0.01(-0.13%)
Nov 12, 2012 4.825 4.856 4.753 4.775 128,728 +0.02(+0.46%)
Nov 09, 2012 4.728 4.778 4.723 4.753 149,380 +0.03(+0.60%)
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.