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

Stellus Capital Investment Cor (NY: SCM )

13.86 +0.07 (+0.51%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Jan 31, 2013 4.568 4.794 4.530 4.729 583,875 +0.14(+3.04%)
Jan 30, 2013 4.599 4.627 4.580 4.589 209,307 -0.03(-0.60%)
Jan 29, 2013 4.642 4.648 4.561 4.617 182,075 -0.01(-0.27%)
Jan 28, 2013 4.623 4.654 4.592 4.630 199,072 +0.02(+0.34%)
Jan 25, 2013 4.546 4.614 4.546 4.614 122,080 +0.05(+1.16%)
Jan 24, 2013 4.583 4.598 4.540 4.561 229,427 -0.02(-0.34%)
Jan 23, 2013 4.555 4.592 4.533 4.577 293,763 +0.03(+0.68%)
Jan 22, 2013 4.589 4.589 4.502 4.546 150,715 -0.03(-0.61%)
Jan 18, 2013 4.546 4.577 4.499 4.574 244,893 +0.02(+0.41%)
Jan 17, 2013 4.577 4.595 4.502 4.555 295,677 -0.01(-0.27%)
Jan 16, 2013 4.530 4.660 4.530 4.568 309,699 +0.04(+0.89%)
Jan 15, 2013 4.499 4.670 4.428 4.527 573,971 +0.02(+0.55%)
Jan 14, 2013 4.580 4.592 4.415 4.502 362,046 -0.08(-1.69%)
Jan 11, 2013 4.633 4.664 4.574 4.580 131,723 -0.08(-1.67%)
Jan 10, 2013 4.602 4.670 4.602 4.658 244,284 +0.07(+1.56%)
Jan 09, 2013 4.701 4.722 4.481 4.586 633,711 -0.16(-3.46%)
Jan 08, 2013 4.763 4.763 4.654 4.751 520,528 -0.17(-3.53%)
Jan 07, 2013 4.856 4.927 4.751 4.924 178,398 -0.02(-0.44%)
Jan 04, 2013 4.971 4.980 4.890 4.946 116,879 -0.00(-0.06%)
Jan 03, 2013 5.073 5.179 4.918 4.949 195,053 -0.24(-4.66%)
Jan 02, 2013 5.042 5.269 4.884 5.191 793,054 +0.11(+2.14%)
Dec 31, 2012 4.803 5.083 4.732 5.083 366,010 +0.28(+5.88%)
Dec 28, 2012 4.747 4.903 4.747 4.800 200,010 +0.04(+0.78%)
Dec 27, 2012 4.738 4.856 4.732 4.763 149,010 +0.02(+0.39%)
Dec 26, 2012 4.918 4.934 4.732 4.744 157,009 -0.22(-4.38%)
Dec 24, 2012 5.033 5.052 4.862 4.962 169,922 -0.08(-1.60%)
Dec 21, 2012 4.726 5.650 4.654 5.042 2,235,015 +0.25(+5.18%)
Dec 20, 2012 4.794 4.794 4.732 4.794 267,804 -0.02(-0.32%)
Dec 19, 2012 4.747 4.810 4.747 4.810 241,316 +0.00(+0.06%)
Dec 18, 2012 4.713 4.837 4.713 4.806 285,032 +0.10(+2.04%)
Dec 17, 2012 4.670 4.747 4.670 4.710 72,212 +0.04(+0.86%)
Dec 14, 2012 4.747 4.747 4.661 4.670 131,336 -0.07(-1.51%)
Dec 13, 2012 4.735 4.757 4.372 4.741 133,963 +0.01(+0.13%)
Dec 12, 2012 4.654 4.747 4.654 4.735 83,888 +0.06(+1.19%)
Dec 11, 2012 4.664 4.685 4.654 4.679 147,273 +0.02(+0.53%)
Dec 10, 2012 4.689 4.723 4.654 4.654 154,737 -0.02(-0.53%)
Dec 07, 2012 4.670 4.685 4.654 4.679 207,947 -0.02(-0.33%)
Dec 06, 2012 4.701 4.732 4.682 4.695 297,073 -0.06(-1.18%)
Dec 05, 2012 4.751 4.788 4.716 4.751 327,051 +0.00(+0.00%)
Dec 04, 2012 4.775 4.779 4.732 4.751 271,822 -0.00(-0.07%)
Nov 30, 2012 4.744 4.754 4.720 4.754 241,287 +0.02(+0.39%)
Nov 29, 2012 4.726 4.772 4.701 4.735 103,369 +0.02(+0.39%)
Nov 28, 2012 4.732 4.738 4.704 4.716 90,075 -0.02(-0.33%)
Nov 27, 2012 4.707 4.732 4.698 4.732 90,617 +0.03(+0.66%)
Nov 26, 2012 4.741 4.890 4.673 4.701 91,928 -0.03(-0.59%)
Nov 23, 2012 4.707 4.732 4.707 4.729 17,241 +0.02(+0.53%)
Nov 21, 2012 4.763 4.772 4.658 4.704 237,197 -0.01(-0.13%)
Nov 20, 2012 4.810 4.810 4.710 4.710 296,944 -0.07(-1.43%)
Nov 19, 2012 4.713 4.797 4.671 4.779 285,406 +0.09(+1.99%)
Nov 16, 2012 4.682 4.689 4.654 4.685 303,441 +0.01(+0.27%)
Nov 15, 2012 4.701 4.710 4.654 4.673 629,257 -0.01(-0.26%)
Nov 14, 2012 4.726 4.726 4.685 4.685 227,493 -0.04(-0.79%)
Nov 13, 2012 4.747 4.747 4.685 4.723 173,889 -0.01(-0.13%)
Nov 12, 2012 4.779 4.810 4.707 4.729 129,973 +0.02(+0.46%)
Nov 09, 2012 4.682 4.732 4.677 4.707 150,824 +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.