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

Stellus Capital Investment Cor (NY: SCM )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.865 4.948 4.865 4.928 86,757 +0.00(+0.00%)
Jan 30, 2014 4.858 4.958 4.858 4.928 117,278 +0.09(+1.93%)
Jan 29, 2014 4.895 4.898 4.822 4.835 96,547 -0.08(-1.54%)
Jan 28, 2014 4.851 4.927 4.821 4.910 201,770 +0.05(+0.95%)
Jan 27, 2014 4.944 4.944 4.831 4.864 57,709 -0.03(-0.68%)
Jan 24, 2014 4.950 4.960 4.877 4.897 79,274 -0.06(-1.20%)
Jan 23, 2014 4.944 4.960 4.914 4.957 114,635 +0.02(+0.40%)
Jan 22, 2014 4.889 4.960 4.841 4.937 79,861 +0.05(+0.95%)
Jan 21, 2014 4.825 4.891 4.815 4.891 113,861 +0.08(+1.58%)
Jan 17, 2014 4.838 4.815 4.815 4.815 93,748 -0.04(-0.82%)
Jan 16, 2014 4.861 4.877 4.834 4.854 54,425 -0.01(-0.27%)
Jan 15, 2014 4.874 4.874 4.828 4.868 84,137 -0.01(-0.14%)
Jan 14, 2014 4.891 4.894 4.831 4.874 60,349 -0.00(-0.07%)
Jan 13, 2014 4.887 4.887 4.838 4.877 76,764 +0.01(+0.26%)
Jan 10, 2014 4.878 4.881 4.825 4.865 63,828 +0.00(+0.00%)
Jan 09, 2014 4.868 4.868 4.825 4.865 58,206 +0.00(+0.07%)
Jan 08, 2014 4.884 4.917 4.852 4.862 65,906 -0.04(-0.80%)
Jan 07, 2014 4.898 4.940 4.865 4.901 134,819 +0.02(+0.47%)
Jan 06, 2014 4.822 4.884 4.806 4.878 83,800 +0.07(+1.36%)
Jan 03, 2014 4.806 4.848 4.796 4.812 68,026 +0.00(+0.00%)
Jan 02, 2014 4.884 4.898 4.799 4.812 103,241 -0.09(-1.81%)
Dec 31, 2013 4.852 4.901 4.901 4.901 186,690 +0.04(+0.88%)
Dec 30, 2013 4.829 4.868 4.789 4.858 111,852 +0.04(+0.88%)
Dec 27, 2013 4.835 4.842 4.786 4.816 35,291 +0.00(+0.00%)
Dec 26, 2013 4.806 4.822 4.753 4.816 57,947 +0.00(+0.00%)
Dec 24, 2013 4.737 4.819 4.737 4.816 55,967 +0.09(+1.87%)
Dec 23, 2013 4.760 4.776 4.721 4.727 274,923 +0.02(+0.49%)
Dec 20, 2013 4.766 4.812 4.704 4.704 315,476 -0.08(-1.71%)
Dec 19, 2013 4.796 4.819 4.773 4.786 103,509 -0.03(-0.61%)
Dec 18, 2013 4.822 4.822 4.753 4.816 118,106 +0.01(+0.27%)
Dec 17, 2013 4.763 4.839 4.757 4.803 83,592 -0.04(-0.88%)
Dec 16, 2013 4.750 4.845 4.727 4.845 102,386 +0.11(+2.43%)
Dec 13, 2013 4.760 4.770 4.691 4.730 284,315 -0.02(-0.35%)
Dec 12, 2013 4.842 4.868 4.740 4.747 166,810 -0.12(-2.56%)
Dec 11, 2013 4.858 4.898 4.848 4.871 121,772 +0.01(+0.13%)
Dec 10, 2013 4.858 4.891 4.845 4.865 154,074 -0.02(-0.34%)
Dec 09, 2013 4.966 4.966 4.875 4.881 84,672 -0.09(-1.85%)
Dec 06, 2013 4.911 4.993 4.911 4.973 59,643 +0.05(+0.93%)
Dec 05, 2013 4.924 4.947 4.868 4.927 48,942 +0.02(+0.47%)
Dec 04, 2013 4.939 4.939 4.878 4.904 106,379 -0.03(-0.65%)
Dec 03, 2013 4.952 4.955 4.891 4.936 91,236 -0.01(-0.19%)
Dec 02, 2013 4.946 4.984 4.856 4.946 184,278 -0.00(-0.06%)
Nov 29, 2013 4.968 5.007 4.923 4.949 130,405 +0.02(+0.39%)
Nov 27, 2013 4.869 4.942 4.869 4.930 71,671 +0.07(+1.38%)
Nov 26, 2013 4.866 4.878 4.853 4.862 77,452 +0.01(+0.26%)
Nov 25, 2013 4.840 4.885 4.824 4.850 108,563 +0.00(+0.00%)
Nov 22, 2013 4.798 4.856 4.795 4.850 127,641 +0.05(+1.07%)
Nov 21, 2013 4.769 4.805 4.769 4.798 80,491 +0.04(+0.88%)
Nov 20, 2013 4.776 4.792 4.744 4.757 69,884 -0.01(-0.27%)
Nov 19, 2013 4.760 4.802 4.731 4.769 77,771 -0.01(-0.27%)
Nov 18, 2013 4.789 4.798 4.766 4.782 53,526 -0.00(-0.07%)
Nov 15, 2013 4.744 4.792 4.744 4.786 49,056 +0.03(+0.67%)
Nov 14, 2013 4.766 4.766 4.686 4.753 127,657 +0.01(+0.20%)
Nov 12, 2013 4.776 4.776 4.718 4.744 48,862 -0.04(-0.87%)
Nov 11, 2013 4.757 4.805 4.744 4.786 60,721 +0.02(+0.34%)
Nov 08, 2013 4.741 4.786 4.728 4.769 57,074 +0.02(+0.41%)
Nov 07, 2013 4.760 4.805 4.750 4.750 79,777 -0.01(-0.13%)
Nov 06, 2013 4.773 4.776 4.747 4.757 41,606 -0.00(-0.07%)
Nov 05, 2013 4.750 4.808 4.712 4.760 64,948 +0.01(+0.20%)
Nov 04, 2013 4.744 4.776 4.728 4.750 68,052 +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.