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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2016 4.543 4.543 4.463 4.520 57,843 +0.01(+0.20%)
Jun 29, 2016 4.441 4.512 4.417 4.512 72,848 +0.10(+2.20%)
Jun 28, 2016 4.481 4.494 4.410 4.415 106,050 -0.03(-0.66%)
Jun 27, 2016 4.426 4.475 4.409 4.444 86,081 -0.02(-0.49%)
Jun 24, 2016 4.413 4.505 4.413 4.466 71,771 -0.02(-0.39%)
Jun 23, 2016 4.492 4.514 4.457 4.483 45,780 +0.02(+0.49%)
Jun 22, 2016 4.505 4.531 4.461 4.461 59,619 -0.04(-0.97%)
Jun 21, 2016 4.483 4.505 4.470 4.505 50,928 +0.03(+0.58%)
Jun 20, 2016 4.365 4.501 4.365 4.479 170,846 +0.13(+3.01%)
Jun 17, 2016 4.322 4.348 4.287 4.348 79,457 +0.03(+0.71%)
Jun 16, 2016 4.339 4.339 4.287 4.317 95,352 +0.02(+0.41%)
Jun 15, 2016 4.348 4.352 4.282 4.300 137,493 -0.01(-0.20%)
Jun 14, 2016 4.326 4.330 4.291 4.309 150,843 -0.02(-0.40%)
Jun 13, 2016 4.322 4.351 4.274 4.326 97,258 -0.02(-0.40%)
Jun 10, 2016 4.296 4.361 4.265 4.344 98,447 +0.05(+1.12%)
Jun 09, 2016 4.287 4.330 4.256 4.296 124,616 -0.00(-0.10%)
Jun 08, 2016 4.313 4.344 4.256 4.300 78,930 -0.01(-0.30%)
Jun 07, 2016 4.287 4.357 4.234 4.313 105,516 +0.03(+0.61%)
Jun 06, 2016 4.300 4.306 4.199 4.287 206,190 -0.01(-0.20%)
Jun 03, 2016 4.322 4.352 4.226 4.296 191,559 -0.04(-0.91%)
Jun 02, 2016 4.344 4.392 4.322 4.335 109,791 -0.02(-0.50%)
Jun 01, 2016 4.365 4.405 4.344 4.357 61,941 -0.01(-0.20%)
May 31, 2016 4.392 4.426 4.365 4.365 67,210 -0.02(-0.50%)
May 27, 2016 4.396 4.387 4.387 4.387 38,484 -0.02(-0.40%)
May 26, 2016 4.387 4.444 4.387 4.405 76,884 -0.02(-0.46%)
May 25, 2016 4.382 4.438 4.365 4.425 104,154 +0.04(+0.89%)
May 24, 2016 4.386 4.470 4.386 4.386 84,083 +0.00(+0.00%)
May 23, 2016 4.408 4.447 4.367 4.386 53,049 -0.01(-0.20%)
May 20, 2016 4.317 4.403 4.283 4.395 119,866 +0.09(+2.21%)
May 19, 2016 4.572 4.572 4.287 4.300 301,135 -0.24(-5.32%)
May 18, 2016 4.585 4.632 4.533 4.542 58,020 -0.03(-0.66%)
May 17, 2016 4.542 4.619 4.542 4.572 67,445 +0.06(+1.24%)
May 16, 2016 4.429 4.533 4.427 4.516 78,596 +0.13(+2.95%)
May 13, 2016 4.425 4.429 4.332 4.386 51,652 +0.07(+1.60%)
May 12, 2016 4.559 4.563 4.296 4.317 360,714 -0.20(-4.49%)
May 11, 2016 4.386 4.684 4.386 4.520 159,066 +0.16(+3.66%)
May 10, 2016 4.330 4.403 4.304 4.360 86,779 +0.06(+1.30%)
May 09, 2016 4.308 4.347 4.296 4.304 87,171 -0.02(-0.50%)
May 06, 2016 4.274 4.386 4.222 4.326 164,794 +0.05(+1.11%)
May 05, 2016 4.283 4.365 4.274 4.278 90,059 -0.02(-0.40%)
May 04, 2016 4.239 4.313 4.239 4.296 142,087 +0.02(+0.40%)
May 03, 2016 4.339 4.382 4.252 4.278 130,705 -0.10(-2.36%)
May 02, 2016 4.447 4.477 4.360 4.382 60,769 -0.07(-1.65%)
Apr 29, 2016 4.533 4.533 4.447 4.455 63,600 -0.07(-1.53%)
Apr 28, 2016 4.442 4.533 4.442 4.524 78,742 +0.05(+1.16%)
Apr 27, 2016 4.451 4.498 4.451 4.473 49,173 +0.01(+0.23%)
Apr 26, 2016 4.441 4.497 4.420 4.462 110,026 +0.04(+0.87%)
Apr 25, 2016 4.407 4.433 4.407 4.424 62,360 +0.02(+0.48%)
Apr 22, 2016 4.339 4.433 4.339 4.403 63,536 +0.04(+0.88%)
Apr 21, 2016 4.351 4.373 4.339 4.364 93,498 +0.03(+0.59%)
Apr 20, 2016 4.300 4.374 4.300 4.339 110,640 +0.03(+0.79%)
Apr 19, 2016 4.304 4.373 4.296 4.304 50,087 +0.03(+0.80%)
Apr 18, 2016 4.313 4.351 4.270 4.270 57,234 -0.01(-0.30%)
Apr 15, 2016 4.339 4.390 4.270 4.283 107,116 -0.07(-1.67%)
Apr 14, 2016 4.373 4.420 4.356 4.356 47,638 -0.03(-0.78%)
Apr 13, 2016 4.398 4.420 4.364 4.390 54,787 +0.00(+0.10%)
Apr 12, 2016 4.403 4.420 4.360 4.386 92,901 +0.01(+0.20%)
Apr 11, 2016 4.403 4.411 4.360 4.377 69,488 -0.02(-0.49%)
Apr 08, 2016 4.330 4.403 4.330 4.398 71,631 +0.07(+1.58%)
Apr 07, 2016 4.330 4.369 4.317 4.330 42,694 +0.00(+0.00%)
Apr 06, 2016 4.322 4.356 4.313 4.330 40,957 +0.01(+0.20%)
Apr 05, 2016 4.339 4.369 4.313 4.322 60,578 -0.02(-0.49%)
Apr 04, 2016 4.339 4.377 4.339 4.343 27,213 -0.01(-0.29%)
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.