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

Stellus Capital Investment Cor (NY: SCM )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 6.835 6.984 6.830 6.903 296,720 +0.06(+0.86%)
May 30, 2017 6.844 6.879 6.815 6.844 186,801 -0.01(-0.21%)
May 26, 2017 6.957 6.976 6.835 6.859 186,223 -0.06(-0.89%)
May 25, 2017 6.926 6.977 6.906 6.921 124,608 -0.00(-0.07%)
May 24, 2017 6.974 7.003 6.902 6.926 135,756 -0.01(-0.21%)
May 23, 2017 6.974 7.008 6.906 6.940 230,191 -0.01(-0.14%)
May 22, 2017 6.805 6.979 6.790 6.950 226,536 +0.15(+2.13%)
May 19, 2017 6.921 6.921 6.705 6.805 250,192 -0.12(-1.68%)
May 18, 2017 6.824 6.945 6.802 6.921 161,567 +0.09(+1.35%)
May 17, 2017 6.819 6.969 6.718 6.829 185,987 -0.03(-0.42%)
May 16, 2017 6.969 6.984 6.834 6.858 201,258 -0.09(-1.32%)
May 15, 2017 6.892 7.003 6.887 6.950 253,597 +0.06(+0.91%)
May 12, 2017 6.752 6.897 6.728 6.887 322,520 +0.18(+2.74%)
May 11, 2017 6.534 6.708 6.529 6.703 127,867 +0.15(+2.29%)
May 10, 2017 6.703 6.727 6.534 6.553 286,518 -0.14(-2.10%)
May 09, 2017 6.631 6.761 6.558 6.693 257,835 +0.08(+1.17%)
May 08, 2017 6.684 6.828 6.582 6.616 350,728 -0.17(-2.50%)
May 05, 2017 6.693 6.841 5.934 6.785 1,196,674 -0.05(-0.71%)
May 04, 2017 7.018 7.018 6.800 6.834 319,371 -0.18(-2.62%)
May 03, 2017 6.989 7.018 6.935 7.018 182,249 +0.02(+0.35%)
May 02, 2017 6.960 7.008 6.960 6.993 245,165 +0.04(+0.63%)
May 01, 2017 7.003 7.003 6.928 6.950 195,719 +0.00(+0.00%)
Apr 28, 2017 6.940 6.972 6.848 6.950 198,969 +0.01(+0.14%)
Apr 27, 2017 6.897 6.950 6.853 6.940 162,868 +0.03(+0.42%)
Apr 26, 2017 6.902 6.950 6.843 6.911 234,012 +0.05(+0.80%)
Apr 25, 2017 6.832 6.890 6.804 6.856 218,884 +0.04(+0.56%)
Apr 24, 2017 6.808 6.832 6.789 6.818 189,907 +0.03(+0.42%)
Apr 21, 2017 6.789 6.794 6.765 6.789 170,754 +0.02(+0.35%)
Apr 20, 2017 6.784 6.794 6.674 6.765 355,455 -0.00(-0.07%)
Apr 19, 2017 6.799 6.808 6.770 6.770 123,764 -0.01(-0.14%)
Apr 18, 2017 6.770 6.813 6.727 6.780 200,942 +0.03(+0.50%)
Apr 17, 2017 6.804 6.818 6.722 6.746 283,201 -0.04(-0.64%)
Apr 13, 2017 6.804 6.818 6.770 6.789 186,964 -0.01(-0.21%)
Apr 12, 2017 6.794 6.866 6.763 6.804 181,068 +0.00(+0.07%)
Apr 11, 2017 6.746 6.837 6.722 6.799 282,478 +0.07(+1.00%)
Apr 10, 2017 6.770 6.835 6.722 6.732 403,448 +0.09(+1.30%)
Apr 07, 2017 6.712 6.741 6.616 6.645 327,665 -0.08(-1.14%)
Apr 06, 2017 6.775 6.775 6.679 6.722 307,513 -0.05(-0.71%)
Apr 05, 2017 6.722 6.794 6.674 6.770 1,918,163 -0.14(-2.02%)
Apr 04, 2017 7.034 7.034 6.890 6.909 113,692 -0.08(-1.10%)
Apr 03, 2017 7.044 7.044 6.938 6.986 103,920 +0.00(+0.00%)
Mar 31, 2017 6.914 6.986 6.866 6.986 188,982 +0.08(+1.18%)
Mar 30, 2017 6.852 6.914 6.847 6.904 131,805 +0.07(+0.98%)
Mar 29, 2017 6.756 6.866 6.756 6.837 143,300 +0.07(+1.09%)
Mar 28, 2017 6.768 6.825 6.745 6.764 144,312 +0.01(+0.21%)
Mar 27, 2017 6.859 6.859 6.716 6.749 106,689 -0.10(-1.53%)
Mar 24, 2017 6.768 6.859 6.716 6.854 136,500 +0.09(+1.34%)
Mar 23, 2017 6.754 6.902 6.754 6.764 180,719 +0.00(+0.00%)
Mar 22, 2017 6.740 6.859 6.730 6.764 114,157 -0.05(-0.70%)
Mar 21, 2017 6.930 6.987 6.754 6.811 155,863 -0.08(-1.11%)
Mar 20, 2017 6.987 7.035 6.878 6.887 227,487 -0.05(-0.75%)
Mar 17, 2017 6.835 7.059 6.740 6.940 381,791 +0.13(+1.89%)
Mar 16, 2017 6.764 6.906 6.764 6.811 212,262 +0.05(+0.70%)
Mar 15, 2017 6.716 6.902 6.702 6.764 208,774 +0.08(+1.14%)
Mar 14, 2017 6.654 6.764 6.644 6.687 208,747 +0.06(+0.86%)
Mar 13, 2017 6.530 6.706 6.510 6.630 361,527 +0.21(+3.34%)
Mar 10, 2017 6.287 6.440 6.216 6.416 235,119 +0.19(+2.98%)
Mar 09, 2017 6.621 6.621 5.959 6.230 755,478 -0.39(-5.90%)
Mar 08, 2017 6.640 6.654 6.597 6.621 80,099 +0.00(+0.00%)
Mar 07, 2017 6.606 6.635 6.568 6.621 120,506 -0.01(-0.14%)
Mar 06, 2017 6.597 6.697 6.549 6.630 85,173 -0.01(-0.22%)
Mar 03, 2017 6.687 6.706 6.587 6.644 147,707 -0.03(-0.50%)
Mar 02, 2017 6.702 6.708 6.606 6.678 166,211 -0.02(-0.36%)
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.