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

Stellus Capital Investment Cor (NY: SCM )

14.20 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 27, 2013 4.801 4.801 4.779 4.791 52,760 -0.00(-0.07%)
Sep 26, 2013 4.775 4.808 4.766 4.795 115,592 +0.02(+0.47%)
Sep 25, 2013 4.769 4.808 4.766 4.772 108,613 -0.01(-0.13%)
Sep 24, 2013 4.785 4.856 4.772 4.779 96,032 -0.04(-0.73%)
Sep 23, 2013 4.756 4.817 4.753 4.814 62,812 +0.05(+1.15%)
Sep 20, 2013 4.798 4.808 4.759 4.759 168,938 -0.02(-0.34%)
Sep 19, 2013 4.833 4.843 4.763 4.775 79,828 -0.07(-1.39%)
Sep 18, 2013 4.833 4.843 4.772 4.843 67,019 +0.01(+0.20%)
Sep 17, 2013 4.808 4.833 4.769 4.833 76,962 +0.03(+0.60%)
Sep 16, 2013 4.795 4.808 4.763 4.804 112,330 +0.03(+0.67%)
Sep 13, 2013 4.820 4.869 4.734 4.772 230,339 -0.01(-0.20%)
Sep 12, 2013 4.801 4.843 4.747 4.782 105,442 -0.02(-0.40%)
Sep 11, 2013 4.795 4.827 4.795 4.801 116,667 -0.01(-0.27%)
Sep 10, 2013 4.836 4.875 4.798 4.814 100,993 -0.02(-0.40%)
Sep 09, 2013 4.779 4.843 4.759 4.833 58,139 +0.08(+1.62%)
Sep 06, 2013 4.827 4.859 4.747 4.756 71,518 -0.05(-1.00%)
Sep 05, 2013 4.772 4.811 4.763 4.804 77,483 +0.04(+0.88%)
Sep 04, 2013 4.779 4.811 4.727 4.763 97,039 -0.04(-0.80%)
Sep 03, 2013 4.795 4.843 4.750 4.801 102,031 +0.08(+1.70%)
Aug 30, 2013 4.715 4.752 4.696 4.721 124,039 -0.00(-0.07%)
Aug 29, 2013 4.683 4.727 4.680 4.724 122,447 +0.05(+1.07%)
Aug 28, 2013 4.630 4.686 4.630 4.674 54,323 +0.05(+1.15%)
Aug 27, 2013 4.668 4.696 4.599 4.621 168,971 -0.08(-1.73%)
Aug 26, 2013 4.708 4.749 4.699 4.702 47,382 -0.01(-0.13%)
Aug 23, 2013 4.708 4.733 4.702 4.708 54,945 -0.00(-0.07%)
Aug 22, 2013 4.715 4.733 4.702 4.712 44,383 +0.01(+0.13%)
Aug 21, 2013 4.718 4.733 4.693 4.705 77,582 -0.01(-0.13%)
Aug 20, 2013 4.718 4.718 4.658 4.712 100,391 +0.04(+0.87%)
Aug 19, 2013 4.712 4.749 4.658 4.671 143,186 -0.03(-0.67%)
Aug 16, 2013 4.680 4.702 4.658 4.702 106,481 -0.00(-0.07%)
Aug 15, 2013 4.658 4.712 4.639 4.705 90,817 -0.00(-0.07%)
Aug 14, 2013 4.724 4.749 4.655 4.708 120,252 -0.00(-0.07%)
Aug 13, 2013 4.708 4.740 4.680 4.712 129,650 -0.02(-0.33%)
Aug 12, 2013 4.624 4.730 4.599 4.727 95,354 +0.05(+1.07%)
Aug 09, 2013 4.712 4.774 4.671 4.677 217,128 -0.03(-0.67%)
Aug 08, 2013 4.671 4.737 4.655 4.708 124,048 +0.07(+1.42%)
Aug 07, 2013 4.671 4.730 4.614 4.643 141,664 -0.00(-0.07%)
Aug 06, 2013 4.768 4.780 4.643 4.646 101,444 -0.13(-2.76%)
Aug 05, 2013 4.762 4.793 4.762 4.777 44,526 -0.00(-0.07%)
Aug 02, 2013 4.727 4.780 4.715 4.780 42,785 +0.06(+1.19%)
Aug 01, 2013 4.765 4.824 4.705 4.724 91,759 -0.03(-0.53%)
Jul 31, 2013 4.777 4.780 4.705 4.749 83,046 -0.02(-0.33%)
Jul 30, 2013 4.771 4.774 4.733 4.765 45,053 +0.01(+0.13%)
Jul 29, 2013 4.727 4.777 4.727 4.759 40,079 +0.03(+0.66%)
Jul 26, 2013 4.718 4.765 4.686 4.727 82,418 -0.06(-1.31%)
Jul 25, 2013 4.740 4.793 4.733 4.790 160,999 +0.03(+0.73%)
Jul 24, 2013 4.774 4.774 4.718 4.755 112,172 -0.02(-0.39%)
Jul 23, 2013 4.746 4.780 4.740 4.774 174,633 +0.03(+0.59%)
Jul 22, 2013 4.738 4.755 4.730 4.746 69,948 -0.01(-0.26%)
Jul 19, 2013 4.708 4.763 4.686 4.759 103,606 +0.05(+1.13%)
Jul 18, 2013 4.699 4.718 4.686 4.705 174,738 +0.01(+0.27%)
Jul 17, 2013 4.715 4.721 4.677 4.693 65,144 -0.02(-0.33%)
Jul 16, 2013 4.718 4.733 4.671 4.708 133,711 -0.02(-0.33%)
Jul 15, 2013 4.639 4.733 4.639 4.724 166,952 +0.03(+0.67%)
Jul 12, 2013 4.721 4.733 4.680 4.693 67,157 -0.03(-0.73%)
Jul 11, 2013 4.718 4.746 4.679 4.727 181,795 +0.01(+0.20%)
Jul 10, 2013 4.693 4.718 4.674 4.718 150,768 +0.03(+0.67%)
Jul 09, 2013 4.639 4.686 4.627 4.686 74,392 +0.06(+1.29%)
Jul 08, 2013 4.715 4.718 4.608 4.627 152,625 -0.09(-1.86%)
Jul 05, 2013 4.702 4.718 4.655 4.715 68,685 +0.05(+1.08%)
Jul 03, 2013 4.664 4.686 4.639 4.664 39,796 -0.00(-0.07%)
Jul 02, 2013 4.702 4.724 4.643 4.668 233,171 -0.06(-1.26%)
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.