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

Stellus Capital Investment Cor (NY: SCM )

13.79 +0.05 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2017 6.201 6.290 6.177 6.234 119,464 +0.03(+0.53%)
Jan 30, 2017 6.229 6.248 6.177 6.201 123,784 -0.05(-0.82%)
Jan 27, 2017 6.294 6.294 6.177 6.252 163,926 -0.00(-0.05%)
Jan 26, 2017 6.228 6.265 6.218 6.255 190,207 +0.01(+0.22%)
Jan 25, 2017 6.251 6.265 6.218 6.242 109,322 +0.00(+0.07%)
Jan 24, 2017 6.242 6.265 6.195 6.237 184,996 +0.02(+0.30%)
Jan 23, 2017 6.195 6.265 6.172 6.218 229,163 +0.02(+0.37%)
Jan 20, 2017 6.191 6.237 6.153 6.195 75,479 +0.04(+0.60%)
Jan 19, 2017 6.195 6.218 6.079 6.158 153,000 -0.02(-0.38%)
Jan 18, 2017 6.112 6.242 6.084 6.181 236,733 +0.09(+1.52%)
Jan 17, 2017 6.023 6.088 6.010 6.088 181,018 +0.06(+0.92%)
Jan 13, 2017 6.033 6.033 6.033 0 +0.04(+0.62%)
Jan 12, 2017 6.056 6.079 5.935 5.996 160,062 -0.07(-1.15%)
Jan 11, 2017 5.982 6.079 5.907 6.065 224,282 +0.10(+1.71%)
Jan 10, 2017 5.754 5.977 5.731 5.963 444,437 +0.25(+4.39%)
Jan 09, 2017 5.736 5.754 5.694 5.713 125,389 +0.01(+0.24%)
Jan 06, 2017 5.708 5.726 5.666 5.699 90,103 -0.01(-0.16%)
Jan 05, 2017 5.754 5.768 5.685 5.708 198,169 -0.04(-0.73%)
Jan 04, 2017 5.648 5.754 5.620 5.750 406,161 +0.14(+2.48%)
Jan 03, 2017 5.643 5.666 5.578 5.610 179,258 +0.01(+0.25%)
Dec 30, 2016 5.597 5.597 5.597 0 +0.05(+0.84%)
Dec 29, 2016 5.536 5.587 5.518 5.550 88,969 -0.04(-0.75%)
Dec 28, 2016 5.657 5.661 5.569 5.592 112,305 -0.02(-0.30%)
Dec 27, 2016 5.659 5.659 5.600 5.609 170,726 -0.02(-0.33%)
Dec 23, 2016 5.627 5.627 5.627 0 +0.07(+1.24%)
Dec 22, 2016 5.678 5.678 5.522 5.558 198,459 -0.11(-1.95%)
Dec 21, 2016 5.609 5.862 5.600 5.669 163,870 +0.06(+0.98%)
Dec 20, 2016 5.609 5.653 5.600 5.614 182,678 -0.00(-0.08%)
Dec 19, 2016 5.563 5.678 5.563 5.618 162,761 +0.06(+0.99%)
Dec 16, 2016 5.595 5.609 5.540 5.563 201,782 +0.02(+0.33%)
Dec 15, 2016 5.568 5.632 5.494 5.545 164,966 -0.01(-0.25%)
Dec 14, 2016 5.568 5.678 5.508 5.558 279,479 +0.01(+0.17%)
Dec 13, 2016 5.499 5.572 5.463 5.549 179,555 +0.00(+0.08%)
Dec 12, 2016 5.324 5.568 5.264 5.545 257,184 +0.24(+4.60%)
Dec 09, 2016 5.264 5.328 5.232 5.301 163,357 +0.07(+1.32%)
Dec 08, 2016 5.315 5.351 5.218 5.232 176,777 -0.07(-1.39%)
Dec 07, 2016 5.328 5.353 5.181 5.305 164,516 +0.00(+0.00%)
Dec 06, 2016 5.384 5.386 5.296 5.305 120,675 -0.03(-0.60%)
Dec 05, 2016 5.453 5.453 5.319 5.338 157,467 -0.09(-1.69%)
Dec 02, 2016 5.384 5.452 5.310 5.430 92,068 +0.06(+1.11%)
Dec 01, 2016 5.462 5.471 5.333 5.370 176,053 -0.09(-1.60%)
Nov 30, 2016 5.476 5.476 5.333 5.457 107,493 -0.02(-0.34%)
Nov 29, 2016 5.462 5.489 5.365 5.476 92,903 +0.02(+0.34%)
Nov 28, 2016 5.476 5.476 5.374 5.457 237,360 +0.07(+1.22%)
Nov 25, 2016 5.423 5.464 5.382 5.391 88,183 +0.02(+0.34%)
Nov 23, 2016 5.373 5.373 5.373 0 +0.08(+1.55%)
Nov 22, 2016 5.277 5.328 5.237 5.291 312,903 +0.05(+1.04%)
Nov 21, 2016 5.214 5.264 5.214 5.237 113,480 +0.04(+0.70%)
Nov 18, 2016 5.237 5.237 5.114 5.200 166,149 -0.02(-0.44%)
Nov 17, 2016 5.241 5.260 5.196 5.223 100,351 -0.02(-0.35%)
Nov 16, 2016 5.259 5.268 5.227 5.241 158,959 +0.02(+0.35%)
Nov 15, 2016 5.237 5.277 5.223 5.223 139,098 +0.00(+0.00%)
Nov 14, 2016 5.127 5.282 5.100 5.223 254,159 +0.04(+0.70%)
Nov 11, 2016 5.164 5.191 5.145 5.186 118,834 +0.03(+0.53%)
Nov 10, 2016 5.045 5.177 5.045 5.159 246,359 +0.12(+2.35%)
Nov 09, 2016 4.900 5.041 4.900 5.041 102,132 +0.15(+2.98%)
Nov 08, 2016 4.827 4.904 4.818 4.895 71,538 +0.02(+0.47%)
Nov 07, 2016 4.909 4.909 4.836 4.872 109,681 -0.03(-0.56%)
Nov 04, 2016 4.754 4.954 4.754 4.900 83,206 +0.19(+3.96%)
Nov 03, 2016 4.808 4.808 4.654 4.713 134,299 -0.12(-2.54%)
Nov 02, 2016 4.890 4.894 4.827 4.836 70,524 -0.07(-1.39%)
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.