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, 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 (%)
Jan 29, 2016 3.785 3.939 3.719 3.719 71,371 -0.07(-1.76%)
Jan 28, 2016 3.893 3.943 3.785 3.785 40,334 -0.10(-2.67%)
Jan 27, 2016 3.952 3.989 3.889 3.889 36,643 -0.05(-1.23%)
Jan 26, 2016 3.892 3.954 3.843 3.938 35,870 +0.06(+1.48%)
Jan 25, 2016 3.954 3.954 3.864 3.880 46,991 -0.07(-1.87%)
Jan 22, 2016 3.843 3.954 3.823 3.954 73,218 +0.16(+4.34%)
Jan 21, 2016 3.576 3.855 3.576 3.790 102,921 +0.21(+5.98%)
Jan 20, 2016 3.724 3.827 3.531 3.576 188,579 -0.04(-1.14%)
Jan 19, 2016 3.638 3.666 3.588 3.617 96,228 +0.09(+2.68%)
Jan 15, 2016 3.638 3.523 3.523 3.523 163,004 -0.17(-4.57%)
Jan 14, 2016 3.675 3.722 3.601 3.691 100,965 +0.01(+0.34%)
Jan 13, 2016 3.712 3.740 3.656 3.679 140,091 -0.03(-0.89%)
Jan 12, 2016 3.884 3.921 3.457 3.712 246,323 -0.15(-3.94%)
Jan 11, 2016 3.950 3.979 3.864 3.864 88,674 -0.08(-2.08%)
Jan 08, 2016 3.921 3.987 3.921 3.946 52,859 +0.01(+0.21%)
Jan 07, 2016 3.991 4.032 3.934 3.938 56,326 -0.09(-2.34%)
Jan 06, 2016 4.061 4.108 3.987 4.032 82,745 -0.03(-0.71%)
Jan 05, 2016 3.995 4.065 3.995 4.061 34,264 +0.04(+1.02%)
Jan 04, 2016 3.876 4.032 3.876 4.020 71,622 +0.06(+1.45%)
Dec 31, 2015 3.929 3.962 3.962 3.962 181,007 +0.05(+1.15%)
Dec 30, 2015 3.975 3.993 3.901 3.917 255,155 -0.11(-2.66%)
Dec 29, 2015 4.082 4.119 4.012 4.024 115,664 -0.06(-1.48%)
Dec 28, 2015 4.101 4.153 4.076 4.084 130,391 -0.04(-0.99%)
Dec 24, 2015 4.125 4.125 4.125 4.125 70,374 +0.00(+0.10%)
Dec 23, 2015 4.064 4.125 4.038 4.121 133,898 +0.07(+1.60%)
Dec 22, 2015 4.007 4.071 4.007 4.056 87,000 +0.03(+0.71%)
Dec 21, 2015 4.040 4.060 3.946 4.027 111,056 +0.00(+0.10%)
Dec 18, 2015 3.962 4.044 3.905 4.023 93,218 +0.05(+1.23%)
Dec 17, 2015 4.027 4.048 3.971 3.975 57,930 -0.10(-2.40%)
Dec 16, 2015 3.999 4.157 3.983 4.072 145,738 +0.11(+2.77%)
Dec 15, 2015 4.036 4.068 3.946 3.962 103,110 -0.05(-1.22%)
Dec 14, 2015 4.064 4.096 3.987 4.011 132,370 -0.05(-1.30%)
Dec 11, 2015 4.145 4.157 4.056 4.064 87,335 -0.08(-1.96%)
Dec 10, 2015 4.125 4.182 4.105 4.145 92,771 +0.04(+0.89%)
Dec 09, 2015 4.137 4.166 4.084 4.109 109,887 -0.06(-1.37%)
Dec 08, 2015 4.166 4.218 4.052 4.166 124,077 -0.05(-1.16%)
Dec 07, 2015 4.210 4.237 4.198 4.214 124,506 -0.02(-0.38%)
Dec 04, 2015 4.267 4.308 4.227 4.231 50,541 -0.04(-0.86%)
Dec 03, 2015 4.292 4.365 4.247 4.267 143,792 -0.04(-0.94%)
Dec 02, 2015 4.235 4.308 4.235 4.308 105,445 +0.02(+0.38%)
Dec 01, 2015 4.308 4.328 4.239 4.292 132,754 -0.01(-0.28%)
Nov 30, 2015 4.210 4.316 4.210 4.304 122,350 +0.05(+1.24%)
Nov 27, 2015 4.227 4.282 4.210 4.251 36,769 +0.00(+0.00%)
Nov 25, 2015 4.255 4.251 4.251 4.251 74,065 +0.06(+1.39%)
Nov 24, 2015 4.201 4.257 4.183 4.193 80,349 -0.01(-0.29%)
Nov 23, 2015 4.177 4.245 4.177 4.205 136,065 +0.06(+1.36%)
Nov 20, 2015 4.088 4.185 4.064 4.148 158,837 +0.02(+0.49%)
Nov 19, 2015 4.080 4.128 4.048 4.128 112,263 +0.06(+1.38%)
Nov 18, 2015 4.080 4.100 4.040 4.072 173,803 -0.01(-0.30%)
Nov 17, 2015 4.080 4.157 4.048 4.084 116,285 +0.00(+0.10%)
Nov 16, 2015 4.112 4.173 4.036 4.080 248,706 -0.02(-0.49%)
Nov 13, 2015 4.120 4.120 4.068 4.100 87,754 +0.01(+0.29%)
Nov 12, 2015 4.068 4.128 4.028 4.088 91,080 +0.00(+0.10%)
Nov 11, 2015 4.120 4.120 4.052 4.084 122,213 -0.04(-0.88%)
Nov 10, 2015 4.084 4.181 4.076 4.120 114,741 +0.00(+0.10%)
Nov 09, 2015 4.120 4.140 4.060 4.116 100,073 +0.00(+0.10%)
Nov 06, 2015 3.960 4.161 3.960 4.112 205,301 +0.10(+2.40%)
Nov 05, 2015 4.080 4.116 4.002 4.016 167,576 -0.05(-1.28%)
Nov 04, 2015 4.152 4.189 4.060 4.068 103,397 -0.10(-2.41%)
Nov 03, 2015 4.124 4.201 4.124 4.169 80,642 -0.00(-0.10%)
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.