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

Stellus Capital Investment Cor (NY: SCM )

13.74 -0.06 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 4.927 4.927 4.806 4.856 71,790 -0.01(-0.22%)
Oct 30, 2014 4.867 4.877 4.835 4.867 116,536 +0.04(+0.81%)
Oct 29, 2014 4.806 4.870 4.799 4.828 94,109 +0.08(+1.59%)
Oct 28, 2014 4.763 4.812 4.713 4.752 90,444 +0.04(+0.90%)
Oct 27, 2014 4.727 4.780 4.717 4.710 73,443 -0.01(-0.15%)
Oct 24, 2014 4.643 4.773 4.625 4.717 124,873 +0.01(+0.22%)
Oct 23, 2014 4.822 4.833 4.703 4.706 156,226 -0.12(-2.41%)
Oct 22, 2014 4.770 4.833 4.770 4.822 76,778 +0.04(+0.81%)
Oct 21, 2014 4.766 4.819 4.748 4.784 88,227 +0.02(+0.52%)
Oct 20, 2014 4.812 4.831 4.710 4.759 96,881 -0.03(-0.66%)
Oct 17, 2014 4.622 4.791 4.573 4.791 167,800 +0.19(+4.21%)
Oct 16, 2014 4.439 4.650 4.400 4.597 171,794 +0.16(+3.57%)
Oct 15, 2014 4.495 4.527 4.397 4.439 308,785 -0.11(-2.32%)
Oct 14, 2014 4.801 4.808 4.474 4.544 353,252 -0.22(-4.65%)
Oct 13, 2014 4.921 4.921 4.720 4.766 147,125 -0.13(-2.73%)
Oct 10, 2014 4.945 4.981 4.854 4.900 100,133 -0.05(-0.92%)
Oct 09, 2014 5.002 5.040 4.904 4.945 85,728 -0.02(-0.35%)
Oct 08, 2014 5.026 5.030 4.928 4.963 88,272 -0.07(-1.33%)
Oct 07, 2014 4.981 5.030 4.949 5.030 44,467 +0.05(+0.92%)
Oct 06, 2014 5.026 5.040 4.924 4.984 83,695 -0.00(-0.07%)
Oct 03, 2014 5.030 5.030 4.924 4.988 87,604 -0.01(-0.14%)
Oct 02, 2014 4.960 4.995 4.907 4.995 92,073 +0.07(+1.43%)
Oct 01, 2014 4.931 4.935 4.819 4.924 162,390 +0.04(+0.79%)
Sep 30, 2014 5.016 5.062 4.886 4.886 305,530 -0.08(-1.70%)
Sep 29, 2014 4.931 4.991 4.924 4.970 41,601 +0.02(+0.36%)
Sep 26, 2014 4.924 5.030 4.868 4.952 146,565 +0.05(+1.03%)
Sep 25, 2014 4.906 4.913 4.892 4.902 113,535 -0.01(-0.14%)
Sep 24, 2014 4.965 5.000 4.850 4.909 130,136 -0.02(-0.50%)
Sep 23, 2014 4.972 4.972 4.920 4.933 72,120 -0.01(-0.28%)
Sep 22, 2014 4.920 4.989 4.906 4.947 139,652 +0.05(+0.93%)
Sep 19, 2014 5.024 5.024 4.902 4.902 131,219 -0.10(-2.09%)
Sep 18, 2014 4.972 5.038 4.954 5.007 92,813 +0.03(+0.56%)
Sep 17, 2014 4.940 5.000 4.927 4.979 89,182 +0.06(+1.21%)
Sep 16, 2014 4.801 4.954 4.801 4.920 189,668 +0.13(+2.69%)
Sep 15, 2014 4.902 4.902 4.763 4.790 184,194 -0.09(-1.93%)
Sep 12, 2014 4.895 4.937 4.860 4.885 106,000 -0.01(-0.28%)
Sep 11, 2014 5.000 5.003 4.888 4.899 94,301 -0.09(-1.82%)
Sep 10, 2014 5.010 5.024 4.954 4.989 92,598 +0.00(+0.07%)
Sep 09, 2014 4.996 5.024 4.972 4.986 72,177 -0.01(-0.21%)
Sep 08, 2014 5.014 5.024 4.972 4.996 35,875 -0.02(-0.35%)
Sep 05, 2014 4.996 5.021 4.975 5.014 63,613 +0.02(+0.42%)
Sep 04, 2014 5.003 5.010 4.965 4.993 69,821 +0.00(+0.07%)
Sep 03, 2014 5.028 5.059 4.951 4.989 78,437 -0.03(-0.69%)
Sep 02, 2014 5.035 5.059 5.031 5.024 99,239 -0.01(-0.14%)
Aug 29, 2014 5.024 5.031 5.031 5.031 232,156 +0.01(+0.28%)
Aug 28, 2014 4.996 5.024 4.979 5.017 111,506 +0.04(+0.84%)
Aug 27, 2014 5.024 5.024 4.979 4.975 192,835 -0.01(-0.19%)
Aug 26, 2014 4.981 5.002 4.943 4.985 186,908 +0.01(+0.28%)
Aug 25, 2014 5.019 5.037 4.947 4.971 83,950 +0.01(+0.14%)
Aug 22, 2014 5.019 5.047 4.960 4.964 60,385 -0.04(-0.76%)
Aug 21, 2014 4.985 5.043 4.971 5.002 77,710 +0.03(+0.70%)
Aug 20, 2014 4.950 5.047 4.933 4.967 80,492 +0.03(+0.70%)
Aug 19, 2014 4.988 4.988 4.909 4.933 106,688 -0.06(-1.11%)
Aug 18, 2014 4.981 5.009 4.954 4.988 91,955 +0.07(+1.48%)
Aug 15, 2014 4.926 4.926 4.898 4.915 61,165 +0.01(+0.14%)
Aug 14, 2014 4.891 4.922 4.874 4.909 47,643 +0.02(+0.50%)
Aug 13, 2014 4.905 4.912 4.884 4.884 74,341 -0.02(-0.35%)
Aug 12, 2014 4.867 4.902 4.867 4.902 48,682 +0.04(+0.78%)
Aug 11, 2014 4.919 4.919 4.846 4.864 142,423 -0.05(-1.06%)
Aug 08, 2014 4.881 4.933 4.846 4.915 50,006 +0.06(+1.14%)
Aug 07, 2014 4.898 4.926 4.810 4.860 69,968 -0.02(-0.43%)
Aug 06, 2014 4.839 4.915 4.815 4.881 71,848 +0.04(+0.93%)
Aug 05, 2014 4.819 4.843 4.795 4.836 128,444 +0.02(+0.36%)
Aug 04, 2014 4.884 4.912 4.812 4.819 123,920 -0.06(-1.28%)
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.