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

Stellus Capital Investment Cor (NY: SCM )

14.21 +0.08 (+0.57%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 9, 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 (%)
Oct 31, 2013 4.766 4.840 4.747 4.757 166,083 -0.02(-0.40%)
Oct 30, 2013 4.805 4.805 4.763 4.776 60,839 -0.01(-0.27%)
Oct 29, 2013 4.808 4.808 4.789 4.789 79,998 -0.02(-0.40%)
Oct 28, 2013 4.789 4.808 4.747 4.808 62,664 +0.01(+0.13%)
Oct 25, 2013 4.798 4.802 4.731 4.802 79,649 +0.01(+0.27%)
Oct 24, 2013 4.763 4.808 4.731 4.789 68,143 +0.05(+1.01%)
Oct 23, 2013 4.728 4.773 4.715 4.741 108,694 +0.01(+0.14%)
Oct 22, 2013 4.702 4.741 4.651 4.734 138,261 +0.05(+1.10%)
Oct 21, 2013 4.699 4.728 4.680 4.683 63,223 -0.02(-0.34%)
Oct 18, 2013 4.766 4.782 4.667 4.699 124,321 -0.03(-0.54%)
Oct 17, 2013 4.667 4.744 4.667 4.725 51,199 +0.04(+0.96%)
Oct 16, 2013 4.641 4.693 4.603 4.680 79,798 +0.05(+1.18%)
Oct 15, 2013 4.644 4.648 4.596 4.625 64,608 -0.02(-0.35%)
Oct 14, 2013 4.641 4.648 4.622 4.641 98,920 -0.01(-0.14%)
Oct 11, 2013 4.654 4.664 4.577 4.648 94,671 +0.00(+0.00%)
Oct 10, 2013 4.696 4.696 4.638 4.648 126,212 -0.01(-0.14%)
Oct 09, 2013 4.728 4.763 4.625 4.654 155,554 -0.06(-1.22%)
Oct 08, 2013 4.721 4.753 4.709 4.712 101,955 -0.01(-0.20%)
Oct 07, 2013 4.741 4.776 4.715 4.721 97,060 -0.03(-0.61%)
Oct 04, 2013 4.712 4.760 4.712 4.750 46,834 +0.03(+0.61%)
Oct 03, 2013 4.728 4.737 4.680 4.721 127,370 -0.02(-0.47%)
Oct 02, 2013 4.798 4.811 4.734 4.744 109,743 -0.07(-1.40%)
Oct 01, 2013 4.795 4.818 4.776 4.811 79,752 +0.02(+0.47%)
Sep 27, 2013 4.798 4.798 4.776 4.789 52,790 -0.00(-0.07%)
Sep 26, 2013 4.773 4.805 4.763 4.792 115,658 +0.02(+0.47%)
Sep 25, 2013 4.766 4.805 4.763 4.769 108,676 -0.01(-0.13%)
Sep 24, 2013 4.782 4.853 4.769 4.776 96,087 -0.04(-0.73%)
Sep 23, 2013 4.753 4.814 4.750 4.811 62,848 +0.05(+1.15%)
Sep 20, 2013 4.795 4.805 4.757 4.757 169,035 -0.02(-0.34%)
Sep 19, 2013 4.830 4.840 4.760 4.773 79,873 -0.07(-1.39%)
Sep 18, 2013 4.830 4.840 4.769 4.840 67,057 +0.01(+0.20%)
Sep 17, 2013 4.805 4.830 4.766 4.830 77,006 +0.03(+0.60%)
Sep 16, 2013 4.792 4.805 4.760 4.802 112,394 +0.03(+0.67%)
Sep 13, 2013 4.818 4.866 4.731 4.769 230,470 -0.01(-0.20%)
Sep 12, 2013 4.798 4.840 4.744 4.779 105,503 -0.02(-0.40%)
Sep 11, 2013 4.792 4.824 4.792 4.798 116,734 -0.01(-0.27%)
Sep 10, 2013 4.834 4.872 4.795 4.811 101,051 -0.02(-0.40%)
Sep 09, 2013 4.776 4.840 4.756 4.830 58,172 +0.08(+1.62%)
Sep 06, 2013 4.824 4.856 4.744 4.753 71,559 -0.05(-1.00%)
Sep 05, 2013 4.769 4.808 4.760 4.802 77,527 +0.04(+0.88%)
Sep 04, 2013 4.776 4.808 4.725 4.760 97,095 -0.04(-0.80%)
Sep 03, 2013 4.792 4.840 4.747 4.798 102,090 +0.08(+1.70%)
Aug 30, 2013 4.712 4.750 4.693 4.718 124,110 -0.00(-0.07%)
Aug 29, 2013 4.681 4.724 4.677 4.721 122,517 +0.05(+1.07%)
Aug 28, 2013 4.627 4.684 4.627 4.671 54,354 +0.05(+1.15%)
Aug 27, 2013 4.665 4.693 4.596 4.618 169,067 -0.08(-1.73%)
Aug 26, 2013 4.706 4.746 4.696 4.699 47,409 -0.01(-0.13%)
Aug 23, 2013 4.706 4.731 4.699 4.706 54,977 -0.00(-0.07%)
Aug 22, 2013 4.713 4.731 4.699 4.709 44,408 +0.01(+0.13%)
Aug 21, 2013 4.715 4.731 4.690 4.703 77,626 -0.01(-0.13%)
Aug 20, 2013 4.715 4.715 4.656 4.709 100,448 +0.04(+0.87%)
Aug 19, 2013 4.709 4.746 4.656 4.668 143,267 -0.03(-0.67%)
Aug 16, 2013 4.677 4.699 4.656 4.699 106,542 -0.00(-0.07%)
Aug 15, 2013 4.656 4.709 4.637 4.703 90,869 -0.00(-0.07%)
Aug 14, 2013 4.721 4.746 4.652 4.706 120,321 -0.00(-0.07%)
Aug 13, 2013 4.706 4.737 4.677 4.709 129,724 -0.02(-0.33%)
Aug 12, 2013 4.621 4.728 4.597 4.724 95,408 +0.05(+1.07%)
Aug 09, 2013 4.709 4.771 4.668 4.674 217,252 -0.03(-0.67%)
Aug 08, 2013 4.668 4.734 4.652 4.706 124,119 +0.07(+1.42%)
Aug 07, 2013 4.668 4.728 4.611 4.640 141,745 -0.00(-0.07%)
Aug 06, 2013 4.765 4.778 4.640 4.643 101,502 -0.13(-2.76%)
Aug 05, 2013 4.759 4.790 4.759 4.775 44,552 -0.00(-0.07%)
Aug 02, 2013 4.724 4.778 4.712 4.778 42,809 +0.06(+1.19%)
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.