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 (%)
Dec 29, 2017 6.726 6.726 6.726 0 -0.02(-0.23%)
Dec 28, 2017 6.762 6.788 6.680 6.742 266,887 +0.04(+0.56%)
Dec 27, 2017 6.801 6.801 6.694 6.704 191,015 -0.06(-0.83%)
Dec 26, 2017 6.872 6.872 6.755 6.760 209,852 -0.09(-1.26%)
Dec 22, 2017 6.730 6.887 6.674 6.846 253,011 +0.13(+1.89%)
Dec 21, 2017 6.750 6.856 6.674 6.720 227,035 -0.01(-0.15%)
Dec 20, 2017 6.613 6.801 6.608 6.730 217,158 +0.12(+1.77%)
Dec 19, 2017 6.821 6.923 6.598 6.613 411,164 -0.22(-3.19%)
Dec 18, 2017 7.029 7.156 6.821 6.831 479,430 -0.17(-2.46%)
Dec 15, 2017 7.004 7.055 6.849 7.004 2,047,215 -0.01(-0.14%)
Dec 14, 2017 6.740 7.055 6.674 7.014 486,756 +0.28(+4.14%)
Dec 13, 2017 6.623 6.775 6.588 6.735 358,764 +0.12(+1.84%)
Dec 12, 2017 6.537 6.796 6.435 6.613 362,248 +0.06(+0.93%)
Dec 11, 2017 6.314 6.613 6.253 6.552 311,294 +0.21(+3.28%)
Dec 08, 2017 6.380 6.380 6.166 6.344 271,256 +0.00(+0.00%)
Dec 07, 2017 6.314 6.369 6.232 6.344 267,158 +0.01(+0.08%)
Dec 06, 2017 6.380 6.395 6.303 6.339 193,689 -0.05(-0.72%)
Dec 05, 2017 6.410 6.418 6.349 6.385 159,136 -0.02(-0.32%)
Dec 04, 2017 6.481 6.481 6.369 6.405 222,348 -0.05(-0.71%)
Dec 01, 2017 6.440 6.466 6.395 6.451 256,337 -0.03(-0.47%)
Nov 30, 2017 6.542 6.542 6.425 6.481 223,067 -0.08(-1.16%)
Nov 29, 2017 6.517 6.577 6.501 6.557 193,291 +0.02(+0.26%)
Nov 28, 2017 6.601 6.606 6.490 6.540 294,584 -0.04(-0.61%)
Nov 27, 2017 6.555 6.606 6.555 6.580 173,642 +0.04(+0.62%)
Nov 24, 2017 6.535 6.580 6.485 6.540 101,978 -0.01(-0.15%)
Nov 22, 2017 6.515 6.606 6.450 6.550 95,860 +0.03(+0.46%)
Nov 21, 2017 6.591 6.611 6.450 6.520 247,173 -0.01(-0.15%)
Nov 20, 2017 6.374 6.601 6.354 6.530 337,210 +0.16(+2.45%)
Nov 17, 2017 6.384 6.409 6.203 6.374 346,524 +0.14(+2.18%)
Nov 16, 2017 6.148 6.264 6.148 6.238 291,936 +0.11(+1.72%)
Nov 15, 2017 6.253 6.259 6.113 6.133 344,457 -0.17(-2.71%)
Nov 14, 2017 6.138 6.455 6.138 6.304 567,269 +0.15(+2.45%)
Nov 13, 2017 6.450 6.450 5.821 6.153 946,497 -0.32(-4.90%)
Nov 10, 2017 7.028 7.038 6.253 6.470 935,350 -0.55(-7.88%)
Nov 09, 2017 6.948 7.028 6.944 7.023 85,188 +0.06(+0.87%)
Nov 08, 2017 6.963 7.033 6.953 6.963 75,524 -0.01(-0.07%)
Nov 07, 2017 7.008 7.018 6.948 6.968 99,563 -0.08(-1.07%)
Nov 06, 2017 6.988 7.104 6.898 7.043 209,520 +0.10(+1.38%)
Nov 03, 2017 7.084 7.084 6.908 6.948 121,807 -0.14(-1.92%)
Nov 02, 2017 7.018 7.084 6.887 7.084 106,832 +0.06(+0.86%)
Nov 01, 2017 6.998 7.031 6.792 7.023 205,557 +0.08(+1.16%)
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%)
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.