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 (%)
Feb 28, 2013 4.683 4.784 4.658 4.780 390,205 +0.11(+2.35%)
Feb 27, 2013 4.664 4.702 4.649 4.671 129,998 +0.01(+0.13%)
Feb 26, 2013 4.658 4.686 4.633 4.664 119,933 -0.02(-0.47%)
Feb 22, 2013 4.636 4.693 4.636 4.686 172,697 +0.06(+1.22%)
Feb 21, 2013 4.658 4.658 4.624 4.630 149,234 -0.03(-0.54%)
Feb 20, 2013 4.737 4.740 4.655 4.655 140,767 -0.07(-1.53%)
Feb 19, 2013 4.699 4.752 4.686 4.727 103,581 +0.03(+0.67%)
Feb 15, 2013 4.639 4.702 4.624 4.696 324,180 +0.07(+1.49%)
Feb 14, 2013 4.646 4.671 4.611 4.627 218,426 -0.02(-0.34%)
Feb 13, 2013 4.664 4.677 4.627 4.643 175,702 -0.02(-0.47%)
Feb 12, 2013 4.633 4.668 4.627 4.664 111,677 +0.00(+0.00%)
Feb 11, 2013 4.658 4.671 4.627 4.664 90,945 +0.01(+0.20%)
Feb 08, 2013 4.614 4.702 4.602 4.655 205,768 +0.03(+0.68%)
Feb 07, 2013 4.639 4.674 4.608 4.624 241,290 -0.05(-1.01%)
Feb 06, 2013 4.680 4.680 4.639 4.671 214,815 -0.01(-0.20%)
Feb 04, 2013 4.686 4.702 4.617 4.680 171,625 -0.01(-0.13%)
Feb 01, 2013 4.718 4.718 4.627 4.686 182,519 -0.09(-1.90%)
Jan 31, 2013 4.614 4.843 4.577 4.777 577,953 +0.14(+3.04%)
Jan 30, 2013 4.646 4.674 4.627 4.636 207,185 -0.03(-0.60%)
Jan 29, 2013 4.690 4.696 4.608 4.664 180,229 -0.01(-0.27%)
Jan 28, 2013 4.671 4.702 4.639 4.677 197,053 +0.02(+0.34%)
Jan 25, 2013 4.592 4.661 4.592 4.661 120,842 +0.05(+1.16%)
Jan 24, 2013 4.630 4.645 4.586 4.608 227,100 -0.02(-0.34%)
Jan 23, 2013 4.602 4.639 4.580 4.624 290,783 +0.03(+0.68%)
Jan 22, 2013 4.636 4.636 4.548 4.592 149,186 -0.03(-0.61%)
Jan 18, 2013 4.592 4.624 4.545 4.621 242,409 +0.02(+0.41%)
Jan 17, 2013 4.624 4.643 4.548 4.602 292,678 -0.01(-0.27%)
Jan 16, 2013 4.577 4.708 4.577 4.614 306,558 +0.04(+0.89%)
Jan 15, 2013 4.545 4.718 4.473 4.574 568,150 +0.03(+0.55%)
Jan 14, 2013 4.627 4.639 4.461 4.548 358,375 -0.08(-1.69%)
Jan 11, 2013 4.680 4.712 4.621 4.627 130,387 -0.08(-1.67%)
Jan 10, 2013 4.649 4.718 4.649 4.705 241,806 +0.07(+1.56%)
Jan 09, 2013 4.749 4.770 4.527 4.633 627,284 -0.17(-3.46%)
Jan 08, 2013 4.812 4.812 4.702 4.799 515,249 -0.18(-3.53%)
Jan 07, 2013 4.906 4.978 4.799 4.975 176,589 -0.02(-0.44%)
Jan 04, 2013 5.022 5.031 4.940 4.997 115,694 -0.00(-0.06%)
Jan 03, 2013 5.125 5.232 4.969 5.000 193,075 -0.24(-4.66%)
Jan 02, 2013 5.094 5.323 4.934 5.244 785,011 +0.11(+2.14%)
Dec 31, 2012 4.853 5.135 4.780 5.135 362,298 +0.29(+5.88%)
Dec 28, 2012 4.796 4.953 4.796 4.849 197,981 +0.04(+0.78%)
Dec 27, 2012 4.787 4.906 4.780 4.812 147,499 +0.02(+0.39%)
Dec 26, 2012 4.969 4.984 4.780 4.793 155,416 -0.22(-4.38%)
Dec 24, 2012 5.085 5.103 4.912 5.012 168,199 -0.08(-1.60%)
Dec 21, 2012 4.774 5.708 4.702 5.094 2,212,347 +0.25(+5.18%)
Dec 20, 2012 4.843 4.843 4.780 4.843 265,087 -0.02(-0.32%)
Dec 19, 2012 4.796 4.859 4.796 4.859 238,868 +0.00(+0.06%)
Dec 18, 2012 4.762 4.887 4.762 4.856 282,142 +0.10(+2.04%)
Dec 17, 2012 4.718 4.796 4.718 4.759 71,479 +0.04(+0.86%)
Dec 14, 2012 4.796 4.796 4.708 4.718 130,004 -0.07(-1.51%)
Dec 13, 2012 4.784 4.806 4.417 4.790 132,604 +0.01(+0.13%)
Dec 12, 2012 4.702 4.796 4.702 4.784 83,037 +0.06(+1.19%)
Dec 11, 2012 4.712 4.733 4.702 4.727 145,779 +0.03(+0.53%)
Dec 10, 2012 4.737 4.771 4.702 4.702 153,167 -0.03(-0.53%)
Dec 07, 2012 4.718 4.733 4.702 4.727 205,838 -0.02(-0.33%)
Dec 06, 2012 4.749 4.780 4.730 4.743 294,060 -0.06(-1.18%)
Dec 05, 2012 4.799 4.837 4.765 4.799 323,734 +0.00(+0.00%)
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.