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

Stellus Capital Investment Cor (NY: SCM )

14.00 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 6.910 6.982 6.862 6.982 189,091 +0.08(+1.18%)
Mar 30, 2017 6.848 6.910 6.843 6.900 131,881 +0.07(+0.98%)
Mar 29, 2017 6.752 6.862 6.752 6.833 143,382 +0.07(+1.09%)
Mar 28, 2017 6.764 6.822 6.741 6.760 144,394 +0.01(+0.21%)
Mar 27, 2017 6.855 6.855 6.712 6.745 106,750 -0.10(-1.53%)
Mar 24, 2017 6.764 6.855 6.712 6.850 136,578 +0.09(+1.34%)
Mar 23, 2017 6.750 6.898 6.750 6.760 180,822 +0.00(+0.00%)
Mar 22, 2017 6.736 6.855 6.726 6.760 114,222 -0.05(-0.70%)
Mar 21, 2017 6.926 6.983 6.750 6.807 155,952 -0.08(-1.11%)
Mar 20, 2017 6.983 7.031 6.874 6.883 227,617 -0.05(-0.75%)
Mar 17, 2017 6.831 7.055 6.736 6.936 382,009 +0.13(+1.89%)
Mar 16, 2017 6.760 6.903 6.760 6.807 212,383 +0.05(+0.70%)
Mar 15, 2017 6.712 6.898 6.698 6.760 208,894 +0.08(+1.14%)
Mar 14, 2017 6.650 6.760 6.641 6.684 208,866 +0.06(+0.86%)
Mar 13, 2017 6.526 6.703 6.506 6.626 361,733 +0.21(+3.34%)
Mar 10, 2017 6.284 6.436 6.212 6.412 235,253 +0.19(+2.98%)
Mar 09, 2017 6.617 6.617 5.955 6.227 755,910 -0.39(-5.90%)
Mar 08, 2017 6.636 6.650 6.593 6.617 80,145 +0.00(+0.00%)
Mar 07, 2017 6.603 6.631 6.565 6.617 120,575 -0.01(-0.14%)
Mar 06, 2017 6.593 6.693 6.545 6.626 85,222 -0.01(-0.22%)
Mar 03, 2017 6.684 6.703 6.584 6.641 147,791 -0.03(-0.50%)
Mar 02, 2017 6.698 6.705 6.603 6.674 166,307 -0.02(-0.36%)
Mar 01, 2017 6.641 6.698 6.613 6.698 132,862 +0.07(+1.01%)
Feb 28, 2017 6.660 6.703 6.579 6.631 238,944 -0.04(-0.64%)
Feb 27, 2017 6.726 6.726 6.641 6.674 140,968 -0.03(-0.50%)
Feb 24, 2017 6.707 6.764 6.593 6.707 221,017 -0.01(-0.19%)
Feb 23, 2017 6.772 6.795 6.678 6.720 276,544 +0.01(+0.14%)
Feb 22, 2017 6.729 6.753 6.635 6.711 203,409 +0.01(+0.14%)
Feb 21, 2017 6.611 6.746 6.597 6.701 249,402 +0.10(+1.50%)
Feb 17, 2017 6.602 6.602 6.602 0 -0.01(-0.14%)
Feb 16, 2017 6.597 6.611 6.578 6.611 189,890 +0.02(+0.36%)
Feb 15, 2017 6.588 6.597 6.541 6.588 150,911 +0.00(+0.00%)
Feb 14, 2017 6.517 6.588 6.503 6.588 213,359 +0.05(+0.72%)
Feb 13, 2017 6.588 6.588 6.531 6.541 197,075 -0.00(-0.07%)
Feb 10, 2017 6.574 6.602 6.517 6.545 202,877 -0.02(-0.36%)
Feb 09, 2017 6.517 6.588 6.509 6.569 196,381 +0.03(+0.51%)
Feb 08, 2017 6.611 6.611 6.493 6.536 176,298 -0.04(-0.65%)
Feb 07, 2017 6.559 6.578 6.517 6.578 198,591 +0.04(+0.58%)
Feb 06, 2017 6.441 6.559 6.441 6.541 278,232 +0.10(+1.54%)
Feb 03, 2017 6.399 6.451 6.352 6.441 157,270 +0.08(+1.34%)
Feb 02, 2017 6.229 6.366 6.229 6.356 101,606 +0.08(+1.36%)
Feb 01, 2017 6.286 6.371 6.253 6.271 82,431 -0.02(-0.30%)
Jan 31, 2017 6.257 6.347 6.233 6.290 118,387 +0.03(+0.53%)
Jan 30, 2017 6.286 6.304 6.234 6.257 122,669 -0.05(-0.82%)
Jan 27, 2017 6.352 6.352 6.234 6.309 162,449 -0.00(-0.05%)
Jan 26, 2017 6.284 6.322 6.275 6.312 188,493 +0.01(+0.22%)
Jan 25, 2017 6.308 6.322 6.275 6.298 108,337 +0.00(+0.07%)
Jan 24, 2017 6.298 6.322 6.251 6.294 183,329 +0.02(+0.30%)
Jan 23, 2017 6.251 6.322 6.228 6.275 227,099 +0.02(+0.37%)
Jan 20, 2017 6.247 6.294 6.209 6.251 74,799 +0.04(+0.60%)
Jan 19, 2017 6.251 6.275 6.134 6.214 151,622 -0.02(-0.38%)
Jan 18, 2017 6.167 6.298 6.139 6.237 234,601 +0.09(+1.52%)
Jan 17, 2017 6.078 6.144 6.064 6.144 179,387 +0.06(+0.92%)
Jan 13, 2017 6.088 6.088 6.088 0 +0.04(+0.62%)
Jan 12, 2017 6.111 6.134 5.989 6.050 158,620 -0.07(-1.15%)
Jan 11, 2017 6.036 6.134 5.960 6.120 222,262 +0.10(+1.71%)
Jan 10, 2017 5.807 6.032 5.783 6.017 440,432 +0.25(+4.39%)
Jan 09, 2017 5.788 5.807 5.746 5.764 124,260 +0.01(+0.24%)
Jan 06, 2017 5.760 5.779 5.718 5.750 89,291 -0.01(-0.16%)
Jan 05, 2017 5.807 5.821 5.736 5.760 196,384 -0.04(-0.73%)
Jan 04, 2017 5.699 5.807 5.671 5.802 402,502 +0.14(+2.48%)
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.