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

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 4.445 4.491 4.433 4.433 223,227 +0.02(+0.35%)
Jun 29, 2015 4.600 4.608 4.386 4.417 279,204 -0.19(-4.05%)
Jun 26, 2015 4.686 4.740 4.561 4.604 212,858 -0.01(-0.14%)
Jun 25, 2015 4.618 4.665 4.584 4.611 194,377 +0.03(+0.76%)
Jun 24, 2015 4.595 4.642 4.549 4.576 116,034 -0.03(-0.59%)
Jun 23, 2015 4.572 4.638 4.572 4.603 92,429 +0.05(+1.19%)
Jun 22, 2015 4.611 4.614 4.530 4.549 69,565 -0.03(-0.76%)
Jun 19, 2015 4.603 4.626 4.584 4.584 60,761 -0.04(-0.83%)
Jun 18, 2015 4.668 4.684 4.584 4.622 57,173 +0.00(+0.00%)
Jun 17, 2015 4.599 4.668 4.580 4.622 102,144 +0.03(+0.76%)
Jun 16, 2015 4.638 4.657 4.559 4.587 96,370 -0.04(-0.83%)
Jun 15, 2015 4.638 4.641 4.572 4.626 64,442 +0.02(+0.42%)
Jun 12, 2015 4.607 4.611 4.541 4.607 92,292 +0.02(+0.33%)
Jun 11, 2015 4.622 4.622 4.576 4.591 102,801 -0.02(-0.33%)
Jun 10, 2015 4.691 4.707 4.587 4.607 119,277 -0.03(-0.75%)
Jun 09, 2015 4.630 4.645 4.595 4.641 109,505 +0.01(+0.25%)
Jun 08, 2015 4.661 4.776 4.599 4.630 240,719 -0.02(-0.41%)
Jun 05, 2015 4.676 4.676 4.614 4.649 75,728 +0.00(+0.08%)
Jun 04, 2015 4.707 4.707 4.622 4.645 70,632 -0.07(-1.39%)
Jun 03, 2015 4.699 4.711 4.676 4.711 67,418 +0.02(+0.49%)
Jun 02, 2015 4.680 4.707 4.641 4.688 76,678 +0.03(+0.58%)
Jun 01, 2015 4.688 4.722 4.641 4.661 144,268 -0.02(-0.33%)
May 29, 2015 4.657 4.726 4.657 4.676 66,898 -0.01(-0.16%)
May 28, 2015 4.722 4.722 4.661 4.684 74,713 -0.04(-0.82%)
May 27, 2015 4.699 4.738 4.622 4.722 171,922 +0.01(+0.19%)
May 26, 2015 4.702 4.732 4.702 4.713 59,288 -0.01(-0.16%)
May 22, 2015 4.687 4.721 4.721 4.721 49,260 +0.01(+0.16%)
May 21, 2015 4.710 4.732 4.689 4.713 65,359 +0.01(+0.24%)
May 20, 2015 4.729 4.729 4.675 4.702 65,382 +0.00(+0.00%)
May 19, 2015 4.710 4.717 4.679 4.702 71,825 +0.02(+0.41%)
May 18, 2015 4.710 4.732 4.660 4.683 76,529 +0.01(+0.25%)
May 15, 2015 4.656 4.675 4.645 4.671 45,799 +0.03(+0.74%)
May 14, 2015 4.618 4.652 4.610 4.637 54,618 +0.02(+0.50%)
May 13, 2015 4.668 4.687 4.614 4.614 41,543 -0.04(-0.90%)
May 12, 2015 4.618 4.656 4.587 4.656 56,958 +0.07(+1.50%)
May 11, 2015 4.614 4.633 4.580 4.587 69,357 -0.03(-0.58%)
May 08, 2015 4.675 4.675 4.580 4.614 92,324 -0.07(-1.55%)
May 07, 2015 4.648 4.702 4.637 4.687 40,330 +0.03(+0.66%)
May 06, 2015 4.759 4.759 4.614 4.656 77,522 -0.09(-1.93%)
May 05, 2015 4.771 4.780 4.694 4.748 69,069 -0.04(-0.88%)
May 04, 2015 4.767 4.790 4.755 4.790 91,202 +0.02(+0.48%)
May 01, 2015 4.729 4.778 4.729 4.767 58,625 -0.01(-0.16%)
Apr 30, 2015 4.641 4.774 4.641 4.774 74,226 +0.13(+2.88%)
Apr 29, 2015 4.610 4.679 4.610 4.641 112,782 -0.03(-0.73%)
Apr 28, 2015 4.675 4.706 4.648 4.675 76,752 +0.02(+0.44%)
Apr 27, 2015 4.738 4.776 4.655 4.655 80,638 -0.10(-2.15%)
Apr 24, 2015 4.768 4.783 4.746 4.757 53,452 +0.00(+0.00%)
Apr 23, 2015 4.749 4.757 4.730 4.757 47,591 +0.01(+0.24%)
Apr 22, 2015 4.715 4.746 4.696 4.746 55,644 +0.04(+0.80%)
Apr 21, 2015 4.715 4.727 4.690 4.708 50,913 +0.01(+0.24%)
Apr 20, 2015 4.681 4.723 4.662 4.696 121,290 +0.03(+0.65%)
Apr 17, 2015 4.670 4.685 4.640 4.666 82,174 -0.02(-0.48%)
Apr 16, 2015 4.625 4.689 4.598 4.689 66,780 +0.09(+1.89%)
Apr 15, 2015 4.674 4.674 4.579 4.602 56,950 -0.05(-1.06%)
Apr 14, 2015 4.621 4.674 4.594 4.651 72,120 +0.02(+0.33%)
Apr 13, 2015 4.651 4.670 4.609 4.636 49,247 -0.02(-0.33%)
Apr 10, 2015 4.625 4.654 4.606 4.651 138,591 +0.05(+1.15%)
Apr 09, 2015 4.553 4.598 4.553 4.598 61,007 +0.03(+0.58%)
Apr 08, 2015 4.583 4.591 4.538 4.572 121,613 -0.03(-0.66%)
Apr 07, 2015 4.606 4.625 4.575 4.602 58,902 -0.03(-0.65%)
Apr 06, 2015 4.583 4.636 4.583 4.632 69,552 +0.00(+0.00%)
Apr 02, 2015 4.583 4.632 4.632 4.632 56,858 +0.06(+1.32%)
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.