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

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 6.792 6.792 6.792 0 -0.02(-0.23%)
Dec 28, 2017 6.828 6.854 6.745 6.807 264,331 +0.04(+0.56%)
Dec 27, 2017 6.867 6.867 6.759 6.769 189,186 -0.06(-0.83%)
Dec 26, 2017 6.938 6.938 6.820 6.826 207,842 -0.09(-1.26%)
Dec 22, 2017 6.795 6.954 6.738 6.913 250,588 +0.13(+1.89%)
Dec 21, 2017 6.815 6.922 6.738 6.785 224,861 -0.01(-0.15%)
Dec 20, 2017 6.677 6.867 6.672 6.795 215,078 +0.12(+1.77%)
Dec 19, 2017 6.887 6.989 6.662 6.677 407,227 -0.22(-3.19%)
Dec 18, 2017 7.097 7.225 6.887 6.897 474,839 -0.17(-2.46%)
Dec 15, 2017 7.071 7.123 6.915 7.071 2,027,611 -0.01(-0.14%)
Dec 14, 2017 6.805 7.123 6.738 7.082 482,094 +0.28(+4.14%)
Dec 13, 2017 6.687 6.841 6.651 6.800 355,329 +0.12(+1.84%)
Dec 12, 2017 6.600 6.861 6.498 6.677 358,779 +0.06(+0.93%)
Dec 11, 2017 6.375 6.677 6.313 6.615 308,313 +0.21(+3.28%)
Dec 08, 2017 6.441 6.441 6.226 6.405 268,659 +0.00(+0.00%)
Dec 07, 2017 6.375 6.431 6.293 6.405 264,600 +0.01(+0.08%)
Dec 06, 2017 6.441 6.457 6.364 6.400 191,834 -0.05(-0.72%)
Dec 05, 2017 6.472 6.480 6.410 6.446 157,612 -0.02(-0.32%)
Dec 04, 2017 6.544 6.544 6.431 6.467 220,219 -0.05(-0.71%)
Dec 01, 2017 6.503 6.528 6.457 6.513 253,882 -0.03(-0.47%)
Nov 30, 2017 6.605 6.605 6.487 6.544 220,931 -0.08(-1.16%)
Nov 29, 2017 6.580 6.641 6.564 6.621 191,440 +0.02(+0.26%)
Nov 28, 2017 6.664 6.670 6.553 6.603 291,763 -0.04(-0.61%)
Nov 27, 2017 6.619 6.670 6.619 6.644 171,980 +0.04(+0.62%)
Nov 24, 2017 6.598 6.644 6.548 6.603 101,002 -0.01(-0.15%)
Nov 22, 2017 6.578 6.670 6.512 6.614 94,942 +0.03(+0.46%)
Nov 21, 2017 6.654 6.675 6.512 6.583 244,806 -0.01(-0.15%)
Nov 20, 2017 6.436 6.664 6.416 6.593 333,980 +0.16(+2.45%)
Nov 17, 2017 6.446 6.471 6.263 6.436 343,206 +0.14(+2.18%)
Nov 16, 2017 6.207 6.324 6.207 6.299 289,140 +0.11(+1.72%)
Nov 15, 2017 6.314 6.319 6.172 6.192 341,158 -0.17(-2.71%)
Nov 14, 2017 6.197 6.517 6.197 6.365 561,837 +0.15(+2.45%)
Nov 13, 2017 6.512 6.512 5.877 6.212 937,433 -0.32(-4.90%)
Nov 10, 2017 7.096 7.106 6.314 6.532 926,393 -0.56(-7.88%)
Nov 09, 2017 7.015 7.096 7.011 7.091 84,372 +0.06(+0.87%)
Nov 08, 2017 7.030 7.101 7.020 7.030 74,801 -0.01(-0.07%)
Nov 07, 2017 7.076 7.086 7.015 7.035 98,610 -0.08(-1.07%)
Nov 06, 2017 7.056 7.172 6.965 7.111 207,514 +0.10(+1.38%)
Nov 03, 2017 7.152 7.152 6.974 7.015 120,641 -0.14(-1.92%)
Nov 02, 2017 7.086 7.152 6.954 7.152 105,809 +0.06(+0.86%)
Nov 01, 2017 7.066 7.099 6.857 7.091 203,588 +0.08(+1.16%)
Oct 31, 2017 7.096 7.180 6.984 7.010 266,392 -0.07(-1.00%)
Oct 30, 2017 7.198 7.238 7.066 7.081 268,485 -0.12(-1.67%)
Oct 27, 2017 7.121 7.186 7.110 7.201 216,310 +0.08(+1.13%)
Oct 26, 2017 7.090 7.151 7.085 7.121 146,376 +0.03(+0.43%)
Oct 25, 2017 7.156 7.161 7.045 7.090 153,036 -0.05(-0.64%)
Oct 24, 2017 7.100 7.160 7.099 7.136 146,408 +0.06(+0.85%)
Oct 23, 2017 7.136 7.151 7.055 7.075 134,656 -0.01(-0.14%)
Oct 20, 2017 7.136 7.146 7.085 7.085 119,648 -0.04(-0.57%)
Oct 19, 2017 7.116 7.146 7.100 7.126 96,465 +0.01(+0.07%)
Oct 18, 2017 7.110 7.136 7.065 7.121 111,151 +0.03(+0.43%)
Oct 17, 2017 7.131 7.146 7.055 7.090 207,192 -0.03(-0.42%)
Oct 16, 2017 7.090 7.171 7.030 7.121 242,443 +0.08(+1.07%)
Oct 13, 2017 7.110 7.131 7.040 7.045 116,932 -0.04(-0.50%)
Oct 12, 2017 7.030 7.136 6.990 7.080 175,080 +0.06(+0.86%)
Oct 11, 2017 6.939 7.025 6.929 7.020 178,287 +0.08(+1.16%)
Oct 10, 2017 6.949 7.000 6.939 6.939 136,669 +0.00(+0.00%)
Oct 09, 2017 6.904 6.959 6.904 6.939 167,560 +0.05(+0.66%)
Oct 06, 2017 6.904 6.909 6.889 6.894 49,066 -0.02(-0.29%)
Oct 05, 2017 6.889 6.919 6.864 6.914 141,318 +0.04(+0.51%)
Oct 04, 2017 6.899 6.909 6.879 6.879 95,913 -0.03(-0.44%)
Oct 03, 2017 6.869 6.909 6.853 6.909 96,163 +0.04(+0.59%)
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.