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

Stellus Capital Investment Cor (NY: SCM )

14.06 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 5.053 5.078 4.920 4.920 134,993 -0.12(-2.43%)
Jul 30, 2014 5.036 5.106 5.029 5.043 93,558 +0.00(+0.00%)
Jul 29, 2014 4.997 5.060 4.997 5.043 129,169 +0.05(+0.93%)
Jul 28, 2014 5.066 5.066 4.993 4.996 164,154 -0.05(-0.96%)
Jul 25, 2014 5.048 5.066 5.024 5.045 54,949 +0.02(+0.35%)
Jul 24, 2014 5.034 5.066 5.003 5.027 124,293 -0.02(-0.41%)
Jul 23, 2014 5.031 5.062 5.013 5.048 77,085 +0.05(+0.90%)
Jul 22, 2014 5.034 5.034 4.996 5.003 124,751 +0.00(+0.07%)
Jul 21, 2014 4.989 5.020 4.979 5.000 94,257 +0.01(+0.21%)
Jul 18, 2014 4.927 5.003 4.927 4.989 90,677 +0.07(+1.48%)
Jul 17, 2014 4.975 5.034 4.909 4.916 192,464 -0.07(-1.32%)
Jul 16, 2014 5.052 5.072 4.979 4.982 115,185 -0.07(-1.37%)
Jul 15, 2014 5.055 5.072 5.017 5.052 101,641 +0.01(+0.28%)
Jul 14, 2014 5.031 5.058 5.031 5.038 56,863 +0.01(+0.28%)
Jul 11, 2014 5.048 5.086 5.017 5.024 121,647 +0.00(+0.00%)
Jul 10, 2014 5.027 5.041 4.930 5.024 147,547 +0.00(+0.07%)
Jul 09, 2014 4.986 5.045 4.979 5.020 84,259 +0.04(+0.84%)
Jul 08, 2014 5.062 5.062 4.944 4.979 161,883 -0.07(-1.37%)
Jul 07, 2014 5.079 5.103 5.031 5.048 214,833 -0.02(-0.41%)
Jul 03, 2014 5.111 5.069 5.069 5.069 99,148 -0.02(-0.48%)
Jul 02, 2014 5.118 5.135 5.083 5.093 246,629 -0.02(-0.47%)
Jul 01, 2014 5.097 5.128 5.072 5.118 251,711 +0.02(+0.41%)
Jun 30, 2014 5.100 5.118 5.052 5.097 298,461 -0.01(-0.14%)
Jun 27, 2014 5.045 5.135 5.013 5.104 2,827,059 +0.06(+1.24%)
Jun 26, 2014 5.041 5.076 5.007 5.041 202,139 +0.06(+1.14%)
Jun 25, 2014 4.985 5.005 4.964 4.985 142,886 +0.00(+0.00%)
Jun 24, 2014 4.974 4.988 4.954 4.985 156,603 +0.01(+0.28%)
Jun 23, 2014 4.971 4.988 4.936 4.971 493,266 +0.01(+0.28%)
Jun 20, 2014 4.974 4.985 4.933 4.957 276,053 -0.02(-0.35%)
Jun 19, 2014 4.981 4.991 4.929 4.974 105,665 +0.00(+0.07%)
Jun 18, 2014 4.974 4.991 4.926 4.971 96,520 +0.00(+0.07%)
Jun 17, 2014 4.933 4.991 4.932 4.967 284,047 +0.04(+0.91%)
Jun 16, 2014 4.936 4.998 4.902 4.923 224,228 -0.00(-0.07%)
Jun 13, 2014 4.950 4.950 4.892 4.926 120,704 -0.02(-0.35%)
Jun 12, 2014 4.809 4.947 4.778 4.943 181,574 +0.12(+2.43%)
Jun 11, 2014 4.888 4.923 4.809 4.826 169,307 -0.05(-1.06%)
Jun 10, 2014 4.888 4.923 4.857 4.878 139,284 +0.09(+1.80%)
Jun 06, 2014 4.857 4.857 4.750 4.792 326,628 -0.05(-1.00%)
Jun 05, 2014 4.761 4.857 4.740 4.840 195,666 +0.06(+1.30%)
Jun 04, 2014 4.747 4.816 4.715 4.778 202,908 -0.03(-0.57%)
Jun 03, 2014 4.819 4.830 4.692 4.806 234,642 +0.01(+0.29%)
Jun 02, 2014 4.905 4.916 4.771 4.792 184,131 -0.06(-1.14%)
May 30, 2014 4.826 4.850 4.750 4.847 270,036 +0.04(+0.79%)
May 29, 2014 4.902 4.940 4.795 4.809 176,343 -0.05(-0.99%)
May 28, 2014 4.757 4.885 4.737 4.857 103,681 +0.09(+1.98%)
May 27, 2014 4.739 4.801 4.732 4.763 148,918 +0.04(+0.79%)
May 23, 2014 4.702 4.726 4.726 4.726 161,667 +0.04(+0.87%)
May 22, 2014 4.654 4.726 4.637 4.685 90,715 +0.02(+0.51%)
May 21, 2014 4.562 4.708 4.562 4.661 210,527 +0.11(+2.32%)
May 20, 2014 4.616 4.661 4.548 4.555 247,795 -0.06(-1.40%)
May 19, 2014 4.504 4.640 4.504 4.620 177,877 +0.12(+2.66%)
May 16, 2014 4.490 4.521 4.463 4.500 146,783 +0.00(+0.08%)
May 15, 2014 4.510 4.562 4.476 4.497 177,122 -0.03(-0.60%)
May 14, 2014 4.545 4.623 4.510 4.524 205,325 -0.03(-0.60%)
May 13, 2014 4.589 4.606 4.538 4.551 196,838 -0.04(-0.82%)
May 12, 2014 4.534 4.609 4.487 4.589 149,632 +0.06(+1.28%)
May 09, 2014 4.517 4.558 4.452 4.531 308,520 -0.03(-0.60%)
May 08, 2014 4.589 4.613 4.534 4.558 207,701 -0.00(-0.07%)
May 07, 2014 4.623 4.640 4.541 4.562 318,021 -0.06(-1.26%)
May 06, 2014 4.644 4.678 4.620 4.620 165,120 -0.03(-0.59%)
May 05, 2014 4.661 4.674 4.627 4.647 138,263 -0.03(-0.66%)
May 02, 2014 4.644 4.749 4.630 4.678 287,685 +0.03(+0.74%)
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.