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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 7.028 7.111 6.918 6.943 268,968 -0.07(-1.00%)
Oct 30, 2017 7.129 7.169 6.998 7.013 271,081 -0.12(-1.67%)
Oct 27, 2017 7.052 7.117 7.042 7.132 218,402 +0.08(+1.13%)
Oct 26, 2017 7.022 7.082 7.017 7.052 147,791 +0.03(+0.43%)
Oct 25, 2017 7.087 7.092 6.978 7.022 154,516 -0.04(-0.64%)
Oct 24, 2017 7.032 7.091 7.031 7.067 147,824 +0.06(+0.85%)
Oct 23, 2017 7.067 7.082 6.987 7.007 135,958 -0.01(-0.14%)
Oct 20, 2017 7.067 7.077 7.017 7.017 120,805 -0.04(-0.57%)
Oct 19, 2017 7.047 7.077 7.032 7.057 97,397 +0.00(+0.07%)
Oct 18, 2017 7.042 7.067 6.998 7.052 112,226 +0.03(+0.43%)
Oct 17, 2017 7.062 7.077 6.987 7.022 209,195 -0.03(-0.42%)
Oct 16, 2017 7.022 7.102 6.963 7.052 244,787 +0.07(+1.07%)
Oct 13, 2017 7.042 7.062 6.973 6.978 118,062 -0.03(-0.50%)
Oct 12, 2017 6.963 7.067 6.923 7.012 176,773 +0.06(+0.86%)
Oct 11, 2017 6.873 6.958 6.863 6.953 180,011 +0.08(+1.16%)
Oct 10, 2017 6.883 6.933 6.873 6.873 137,990 +0.00(+0.00%)
Oct 09, 2017 6.838 6.893 6.838 6.873 169,180 +0.04(+0.66%)
Oct 06, 2017 6.838 6.843 6.823 6.828 49,540 -0.02(-0.29%)
Oct 05, 2017 6.823 6.853 6.798 6.848 142,684 +0.03(+0.51%)
Oct 04, 2017 6.833 6.843 6.813 6.813 96,840 -0.03(-0.44%)
Oct 03, 2017 6.803 6.843 6.788 6.843 97,093 +0.04(+0.59%)
Oct 02, 2017 6.813 6.813 6.763 6.803 189,278 -0.01(-0.15%)
Sep 29, 2017 6.803 6.828 6.788 6.813 101,713 +0.00(+0.00%)
Sep 28, 2017 6.793 6.823 6.786 6.813 154,151 +0.04(+0.54%)
Sep 27, 2017 6.781 6.791 6.756 6.776 181,713 +0.01(+0.22%)
Sep 26, 2017 6.796 6.796 6.747 6.761 134,642 -0.02(-0.29%)
Sep 25, 2017 6.806 6.806 6.756 6.781 174,452 +0.03(+0.51%)
Sep 22, 2017 6.771 6.771 6.742 6.747 141,037 -0.01(-0.15%)
Sep 21, 2017 6.811 6.811 6.756 6.756 127,107 -0.04(-0.65%)
Sep 20, 2017 6.786 6.821 6.776 6.801 159,417 +0.01(+0.22%)
Sep 19, 2017 6.747 6.801 6.737 6.786 173,206 +0.02(+0.29%)
Sep 18, 2017 6.751 6.781 6.737 6.766 157,025 +0.03(+0.51%)
Sep 15, 2017 6.722 6.747 6.717 6.732 175,735 +0.03(+0.44%)
Sep 14, 2017 6.692 6.717 6.633 6.702 118,272 +0.03(+0.52%)
Sep 13, 2017 6.643 6.682 6.603 6.667 232,001 +0.07(+1.13%)
Sep 12, 2017 6.613 6.633 6.587 6.593 93,945 +0.00(+0.08%)
Sep 11, 2017 6.598 6.628 6.563 6.588 136,869 +0.00(+0.08%)
Sep 08, 2017 6.633 6.638 6.563 6.583 286,995 -0.07(-1.04%)
Sep 07, 2017 6.682 6.682 6.648 6.652 73,987 -0.01(-0.22%)
Sep 06, 2017 6.697 6.707 6.667 6.667 75,757 -0.01(-0.15%)
Sep 05, 2017 6.737 6.742 6.646 6.677 89,456 -0.03(-0.44%)
Sep 01, 2017 6.643 6.756 6.643 6.707 125,698 +0.06(+0.97%)
Aug 31, 2017 6.766 6.766 6.643 6.643 191,273 -0.12(-1.83%)
Aug 30, 2017 6.692 6.781 6.687 6.766 164,197 +0.07(+1.11%)
Aug 29, 2017 6.722 6.734 6.677 6.692 103,534 -0.05(-0.71%)
Aug 28, 2017 6.735 6.750 6.728 6.740 88,720 +0.00(+0.07%)
Aug 25, 2017 6.720 6.774 6.706 6.735 108,121 +0.03(+0.44%)
Aug 24, 2017 6.701 6.740 6.691 6.706 154,852 +0.00(+0.00%)
Aug 23, 2017 6.666 6.755 6.666 6.706 165,914 +0.02(+0.37%)
Aug 22, 2017 6.696 6.720 6.656 6.681 114,656 +0.02(+0.37%)
Aug 21, 2017 6.676 6.730 6.647 6.656 82,938 -0.01(-0.22%)
Aug 18, 2017 6.686 6.706 6.671 6.671 88,459 -0.02(-0.37%)
Aug 17, 2017 6.745 6.774 6.681 6.696 157,382 -0.04(-0.66%)
Aug 16, 2017 6.804 6.809 6.676 6.740 160,587 -0.04(-0.65%)
Aug 15, 2017 6.720 6.818 6.719 6.784 226,400 +0.07(+1.02%)
Aug 14, 2017 6.602 6.720 6.573 6.715 121,859 +0.14(+2.09%)
Aug 11, 2017 6.529 6.671 6.529 6.578 137,476 +0.04(+0.60%)
Aug 10, 2017 6.622 6.647 6.509 6.539 152,872 -0.07(-1.11%)
Aug 09, 2017 6.627 6.701 6.578 6.612 202,089 -0.07(-1.03%)
Aug 08, 2017 6.696 6.750 6.676 6.681 99,840 -0.03(-0.44%)
Aug 07, 2017 6.696 6.750 6.696 6.710 116,750 +0.01(+0.22%)
Aug 04, 2017 6.676 6.818 6.598 6.696 201,296 +0.12(+1.87%)
Aug 03, 2017 6.529 6.578 6.514 6.573 113,907 +0.02(+0.30%)
Aug 02, 2017 6.612 6.652 6.485 6.553 190,809 -0.06(-0.96%)
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.