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

Stellus Capital Investment Cor (NY: SCM )

14.03 -0.14 (-0.97%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 25, 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 29, 2018 7.159 7.037 7.043 256,830 -0.07(-0.93%)
Jun 28, 2018 7.192 7.252 7.054 7.109 289,623 -0.04(-0.59%)
Jun 27, 2018 7.255 7.299 7.151 7.151 120,259 -0.09(-1.21%)
Jun 26, 2018 7.222 7.293 7.168 7.239 123,700 +0.02(+0.23%)
Jun 25, 2018 7.326 7.332 7.190 7.222 194,099 -0.07(-0.90%)
Jun 22, 2018 7.211 7.364 7.211 7.288 137,829 +0.10(+1.37%)
Jun 21, 2018 7.261 7.315 7.190 7.190 196,131 -0.03(-0.45%)
Jun 20, 2018 7.315 7.375 7.195 7.222 105,731 -0.07(-0.97%)
Jun 19, 2018 7.397 7.457 7.168 7.293 356,779 -0.14(-1.84%)
Jun 18, 2018 7.364 7.479 7.343 7.430 299,940 +0.04(+0.59%)
Jun 15, 2018 7.386 7.255 7.386 212,039 +0.13(+1.81%)
Jun 14, 2018 7.222 7.326 7.217 7.255 129,270 +0.04(+0.53%)
Jun 13, 2018 7.206 7.266 7.195 7.217 161,468 +0.04(+0.53%)
Jun 12, 2018 7.151 7.208 7.151 7.179 129,397 +0.02(+0.23%)
Jun 11, 2018 7.168 7.211 7.135 7.162 139,147 +0.00(+0.00%)
Jun 08, 2018 7.102 7.217 7.097 7.162 259,471 +0.09(+1.24%)
Jun 07, 2018 7.091 7.151 7.048 7.075 168,350 -0.02(-0.23%)
Jun 06, 2018 7.097 7.026 7.091 92,502 +0.01(+0.08%)
Jun 05, 2018 7.069 7.119 6.938 7.086 165,820 +0.02(+0.23%)
Jun 04, 2018 7.031 7.086 6.955 7.069 570,751 +0.08(+1.17%)
Jun 01, 2018 7.048 7.048 6.884 6.987 271,083 -0.03(-0.39%)
May 31, 2018 6.993 7.042 6.938 7.015 145,764 -0.01(-0.16%)
May 30, 2018 7.004 7.053 6.966 7.026 158,740 -0.01(-0.21%)
May 29, 2018 7.149 7.176 6.970 7.040 180,117 -0.10(-1.37%)
May 25, 2018 7.138 7.138 7.138 0 +0.11(+1.62%)
May 24, 2018 6.986 7.067 6.964 7.024 111,053 +0.05(+0.70%)
May 23, 2018 6.910 6.986 6.910 6.975 90,764 +0.04(+0.62%)
May 22, 2018 6.970 6.981 6.916 6.932 221,635 -0.03(-0.39%)
May 21, 2018 6.954 6.978 6.910 6.959 82,933 +0.04(+0.63%)
May 18, 2018 6.986 6.992 6.867 6.916 165,616 -0.05(-0.78%)
May 17, 2018 6.986 7.029 6.948 6.970 118,246 -0.01(-0.16%)
May 16, 2018 6.964 7.094 6.948 6.981 124,402 +0.01(+0.16%)
May 15, 2018 6.997 7.013 6.938 6.970 116,093 -0.01(-0.16%)
May 14, 2018 6.970 7.056 6.960 6.981 141,946 +0.03(+0.39%)
May 11, 2018 6.948 7.035 6.894 6.954 128,246 +0.03(+0.39%)
May 10, 2018 6.964 6.986 6.905 6.927 152,170 -0.04(-0.62%)
May 09, 2018 6.851 7.035 6.775 6.970 909,289 +0.11(+1.66%)
May 08, 2018 6.791 6.899 6.737 6.856 119,824 +0.07(+1.04%)
May 07, 2018 6.737 6.853 6.715 6.786 201,838 +0.01(+0.16%)
May 04, 2018 6.797 6.813 6.688 6.775 162,880 -0.03(-0.48%)
May 03, 2018 6.748 6.807 6.591 6.807 292,438 +0.04(+0.56%)
May 02, 2018 6.851 6.877 6.710 6.769 216,821 -0.11(-1.57%)
May 01, 2018 6.894 6.915 6.719 6.878 230,315 -0.02(-0.24%)
Apr 30, 2018 6.927 6.959 6.780 6.894 230,167 -0.01(-0.16%)
Apr 27, 2018 6.851 6.948 6.824 6.905 199,873 +0.04(+0.58%)
Apr 26, 2018 6.828 6.908 6.731 6.865 138,119 +0.05(+0.79%)
Apr 25, 2018 6.758 6.876 6.726 6.811 319,979 +0.05(+0.71%)
Apr 24, 2018 6.806 6.816 6.715 6.763 297,043 -0.02(-0.24%)
Apr 23, 2018 6.667 6.817 6.667 6.779 268,962 +0.11(+1.69%)
Apr 20, 2018 6.618 6.736 6.608 6.667 209,861 +0.06(+0.89%)
Apr 19, 2018 6.645 6.680 6.586 6.608 238,285 -0.04(-0.65%)
Apr 18, 2018 6.581 6.685 6.565 6.650 205,956 +0.07(+1.06%)
Apr 17, 2018 6.591 6.672 6.575 6.581 209,710 +0.02(+0.33%)
Apr 16, 2018 6.532 6.597 6.523 6.559 167,905 +0.03(+0.49%)
Apr 13, 2018 6.522 6.570 6.500 6.527 93,813 +0.04(+0.58%)
Apr 12, 2018 6.441 6.559 6.441 6.489 175,760 +0.03(+0.50%)
Apr 11, 2018 6.527 6.591 6.441 6.457 173,439 -0.09(-1.31%)
Apr 10, 2018 6.597 6.613 6.532 6.543 161,858 +0.01(+0.16%)
Apr 09, 2018 6.506 6.586 6.463 6.532 120,595 +0.04(+0.66%)
Apr 06, 2018 6.457 6.565 6.457 6.489 133,767 +0.01(+0.08%)
Apr 05, 2018 6.404 6.570 6.285 6.484 169,401 +0.12(+1.85%)
Apr 04, 2018 6.269 6.430 6.264 6.366 120,126 +0.06(+0.94%)
Apr 03, 2018 6.226 6.318 6.205 6.307 119,901 +0.10(+1.64%)
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.