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, 2016 4.586 4.586 4.506 4.563 57,298 +0.01(+0.20%)
Jun 29, 2016 4.483 4.555 4.459 4.555 72,161 +0.10(+2.20%)
Jun 28, 2016 4.523 4.537 4.452 4.457 105,050 -0.03(-0.66%)
Jun 27, 2016 4.469 4.517 4.451 4.486 85,270 -0.02(-0.49%)
Jun 24, 2016 4.455 4.548 4.455 4.508 71,094 -0.02(-0.39%)
Jun 23, 2016 4.535 4.557 4.499 4.526 45,349 +0.02(+0.49%)
Jun 22, 2016 4.548 4.574 4.504 4.504 59,057 -0.04(-0.97%)
Jun 21, 2016 4.526 4.548 4.513 4.548 50,447 +0.03(+0.58%)
Jun 20, 2016 4.407 4.544 4.407 4.521 169,236 +0.13(+3.01%)
Jun 17, 2016 4.363 4.389 4.328 4.389 78,707 +0.03(+0.71%)
Jun 16, 2016 4.380 4.380 4.328 4.358 94,453 +0.02(+0.41%)
Jun 15, 2016 4.389 4.394 4.323 4.341 136,197 -0.01(-0.20%)
Jun 14, 2016 4.367 4.372 4.332 4.350 149,421 -0.02(-0.40%)
Jun 13, 2016 4.363 4.392 4.314 4.367 96,341 -0.02(-0.40%)
Jun 10, 2016 4.336 4.403 4.306 4.385 97,519 +0.05(+1.12%)
Jun 09, 2016 4.328 4.372 4.297 4.336 123,442 -0.00(-0.10%)
Jun 08, 2016 4.354 4.385 4.297 4.341 78,186 -0.01(-0.30%)
Jun 07, 2016 4.328 4.398 4.275 4.354 104,521 +0.03(+0.61%)
Jun 06, 2016 4.341 4.347 4.239 4.328 204,246 -0.01(-0.20%)
Jun 03, 2016 4.363 4.394 4.266 4.336 189,753 -0.04(-0.91%)
Jun 02, 2016 4.385 4.433 4.363 4.376 108,756 -0.02(-0.50%)
Jun 01, 2016 4.407 4.447 4.385 4.398 61,358 -0.01(-0.20%)
May 31, 2016 4.433 4.469 4.407 4.407 66,577 -0.02(-0.50%)
May 27, 2016 4.438 4.429 4.429 4.429 38,121 -0.02(-0.40%)
May 26, 2016 4.429 4.486 4.429 4.447 76,159 -0.02(-0.46%)
May 25, 2016 4.424 4.480 4.406 4.467 103,173 +0.04(+0.89%)
May 24, 2016 4.428 4.512 4.428 4.428 83,291 +0.00(+0.00%)
May 23, 2016 4.450 4.489 4.408 4.428 52,549 -0.01(-0.20%)
May 20, 2016 4.358 4.445 4.323 4.437 118,736 +0.10(+2.21%)
May 19, 2016 4.615 4.615 4.328 4.341 298,296 -0.24(-5.32%)
May 18, 2016 4.628 4.676 4.576 4.585 57,473 -0.03(-0.66%)
May 17, 2016 4.585 4.663 4.585 4.615 66,809 +0.06(+1.24%)
May 16, 2016 4.472 4.576 4.469 4.559 77,855 +0.13(+2.95%)
May 13, 2016 4.467 4.471 4.373 4.428 51,165 +0.07(+1.60%)
May 12, 2016 4.602 4.607 4.336 4.358 357,314 -0.20(-4.49%)
May 11, 2016 4.428 4.729 4.428 4.563 157,566 +0.16(+3.66%)
May 10, 2016 4.371 4.445 4.345 4.402 85,961 +0.06(+1.30%)
May 09, 2016 4.349 4.389 4.336 4.345 86,349 -0.02(-0.50%)
May 06, 2016 4.315 4.428 4.262 4.367 163,241 +0.05(+1.11%)
May 05, 2016 4.323 4.406 4.315 4.319 89,210 -0.02(-0.40%)
May 04, 2016 4.280 4.354 4.280 4.336 140,748 +0.02(+0.40%)
May 03, 2016 4.380 4.424 4.293 4.319 129,472 -0.10(-2.36%)
May 02, 2016 4.489 4.519 4.402 4.424 60,196 -0.07(-1.65%)
Apr 29, 2016 4.576 4.576 4.489 4.498 63,000 -0.07(-1.53%)
Apr 28, 2016 4.485 4.576 4.485 4.567 77,999 +0.05(+1.16%)
Apr 27, 2016 4.493 4.541 4.493 4.515 48,710 +0.01(+0.23%)
Apr 26, 2016 4.483 4.539 4.462 4.505 108,989 +0.04(+0.87%)
Apr 25, 2016 4.449 4.475 4.449 4.466 61,772 +0.02(+0.48%)
Apr 22, 2016 4.380 4.475 4.380 4.445 62,937 +0.04(+0.88%)
Apr 21, 2016 4.393 4.414 4.380 4.406 92,617 +0.03(+0.59%)
Apr 20, 2016 4.341 4.416 4.341 4.380 109,597 +0.03(+0.79%)
Apr 19, 2016 4.345 4.414 4.337 4.345 49,615 +0.03(+0.80%)
Apr 18, 2016 4.354 4.393 4.311 4.311 56,695 -0.01(-0.30%)
Apr 15, 2016 4.380 4.432 4.311 4.324 106,106 -0.07(-1.67%)
Apr 14, 2016 4.414 4.462 4.397 4.397 47,189 -0.03(-0.78%)
Apr 13, 2016 4.440 4.462 4.406 4.432 54,270 +0.00(+0.10%)
Apr 12, 2016 4.445 4.462 4.401 4.427 92,025 +0.01(+0.20%)
Apr 11, 2016 4.445 4.453 4.401 4.419 68,833 -0.02(-0.49%)
Apr 08, 2016 4.371 4.445 4.371 4.440 70,956 +0.07(+1.58%)
Apr 07, 2016 4.371 4.410 4.358 4.371 42,292 +0.00(+0.00%)
Apr 06, 2016 4.363 4.397 4.354 4.371 40,571 +0.01(+0.20%)
Apr 05, 2016 4.380 4.410 4.354 4.363 60,007 -0.02(-0.49%)
Apr 04, 2016 4.380 4.419 4.380 4.384 26,956 -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.