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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 4.868 4.951 4.868 4.931 86,708 +0.00(+0.00%)
Jan 30, 2014 4.861 4.961 4.861 4.931 117,211 +0.09(+1.93%)
Jan 29, 2014 4.898 4.901 4.824 4.838 96,491 -0.08(-1.54%)
Jan 28, 2014 4.854 4.930 4.824 4.913 201,654 +0.05(+0.95%)
Jan 27, 2014 4.946 4.946 4.834 4.867 57,676 -0.03(-0.68%)
Jan 24, 2014 4.953 4.963 4.880 4.900 79,229 -0.06(-1.20%)
Jan 23, 2014 4.946 4.963 4.917 4.960 114,570 +0.02(+0.40%)
Jan 22, 2014 4.892 4.963 4.844 4.940 79,815 +0.05(+0.95%)
Jan 21, 2014 4.827 4.893 4.817 4.893 113,796 +0.08(+1.58%)
Jan 17, 2014 4.841 4.817 4.817 4.817 93,694 -0.04(-0.82%)
Jan 16, 2014 4.864 4.880 4.837 4.857 54,394 -0.01(-0.27%)
Jan 15, 2014 4.877 4.877 4.831 4.870 84,089 -0.01(-0.14%)
Jan 14, 2014 4.893 4.897 4.834 4.877 60,315 -0.00(-0.07%)
Jan 13, 2014 4.890 4.890 4.841 4.880 76,720 +0.01(+0.26%)
Jan 10, 2014 4.881 4.884 4.828 4.868 63,792 +0.00(+0.00%)
Jan 09, 2014 4.871 4.871 4.828 4.868 58,173 +0.00(+0.07%)
Jan 08, 2014 4.887 4.920 4.854 4.864 65,868 -0.04(-0.80%)
Jan 07, 2014 4.900 4.943 4.868 4.904 134,742 +0.02(+0.47%)
Jan 06, 2014 4.825 4.887 4.809 4.881 83,752 +0.07(+1.36%)
Jan 03, 2014 4.809 4.851 4.799 4.815 67,987 +0.00(+0.00%)
Jan 02, 2014 4.887 4.900 4.802 4.815 103,182 -0.09(-1.81%)
Dec 31, 2013 4.854 4.904 4.904 4.904 186,583 +0.04(+0.88%)
Dec 30, 2013 4.831 4.871 4.792 4.861 111,788 +0.04(+0.88%)
Dec 27, 2013 4.838 4.845 4.789 4.818 35,271 +0.00(+0.00%)
Dec 26, 2013 4.809 4.825 4.756 4.818 57,914 +0.00(+0.00%)
Dec 24, 2013 4.740 4.822 4.740 4.818 55,935 +0.09(+1.87%)
Dec 23, 2013 4.763 4.779 4.723 4.730 274,765 +0.02(+0.49%)
Dec 20, 2013 4.769 4.815 4.707 4.707 315,296 -0.08(-1.71%)
Dec 19, 2013 4.799 4.822 4.776 4.789 103,450 -0.03(-0.61%)
Dec 18, 2013 4.825 4.825 4.756 4.818 118,038 +0.01(+0.27%)
Dec 17, 2013 4.766 4.841 4.759 4.805 83,545 -0.04(-0.88%)
Dec 16, 2013 4.753 4.848 4.730 4.848 102,328 +0.11(+2.43%)
Dec 13, 2013 4.763 4.772 4.694 4.733 284,153 -0.02(-0.35%)
Dec 12, 2013 4.845 4.871 4.743 4.749 166,715 -0.12(-2.56%)
Dec 11, 2013 4.861 4.900 4.851 4.874 121,703 +0.01(+0.13%)
Dec 10, 2013 4.861 4.894 4.848 4.868 153,986 -0.02(-0.34%)
Dec 09, 2013 4.969 4.969 4.877 4.884 84,624 -0.09(-1.85%)
Dec 06, 2013 4.913 4.995 4.913 4.976 59,609 +0.05(+0.93%)
Dec 05, 2013 4.927 4.950 4.871 4.930 48,914 +0.02(+0.47%)
Dec 04, 2013 4.942 4.942 4.881 4.907 106,319 -0.03(-0.65%)
Dec 03, 2013 4.955 4.958 4.894 4.939 91,184 -0.01(-0.19%)
Dec 02, 2013 4.949 4.987 4.859 4.949 184,173 -0.00(-0.06%)
Nov 29, 2013 4.971 5.010 4.926 4.952 130,331 +0.02(+0.39%)
Nov 27, 2013 4.872 4.945 4.872 4.933 71,630 +0.07(+1.38%)
Nov 26, 2013 4.868 4.881 4.856 4.865 77,408 +0.01(+0.26%)
Nov 25, 2013 4.843 4.888 4.827 4.852 108,501 +0.00(+0.00%)
Nov 22, 2013 4.801 4.859 4.798 4.852 127,568 +0.05(+1.07%)
Nov 21, 2013 4.772 4.808 4.772 4.801 80,445 +0.04(+0.88%)
Nov 20, 2013 4.779 4.795 4.747 4.759 69,844 -0.01(-0.27%)
Nov 19, 2013 4.763 4.804 4.734 4.772 77,726 -0.01(-0.27%)
Nov 18, 2013 4.791 4.801 4.769 4.785 53,496 -0.00(-0.07%)
Nov 15, 2013 4.747 4.795 4.747 4.788 49,028 +0.03(+0.67%)
Nov 14, 2013 4.769 4.769 4.689 4.756 127,584 +0.01(+0.20%)
Nov 12, 2013 4.779 4.779 4.721 4.747 48,834 -0.04(-0.87%)
Nov 11, 2013 4.759 4.808 4.747 4.788 60,686 +0.02(+0.34%)
Nov 08, 2013 4.743 4.788 4.731 4.772 57,041 +0.02(+0.40%)
Nov 07, 2013 4.763 4.808 4.753 4.753 79,731 -0.01(-0.13%)
Nov 06, 2013 4.775 4.779 4.750 4.759 41,582 -0.00(-0.07%)
Nov 05, 2013 4.753 4.811 4.715 4.763 64,911 +0.01(+0.20%)
Nov 04, 2013 4.747 4.779 4.731 4.753 68,013 +0.02(+0.34%)
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.