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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2015 4.538 4.549 4.394 4.483 287,311 -0.04(-0.89%)
Feb 26, 2015 4.663 4.663 4.505 4.523 122,441 -0.13(-2.69%)
Feb 25, 2015 4.556 4.678 4.556 4.648 106,250 +0.03(+0.58%)
Feb 24, 2015 4.570 4.636 4.570 4.621 78,993 +0.05(+1.12%)
Feb 23, 2015 4.512 4.577 4.512 4.570 82,790 +0.01(+0.32%)
Feb 20, 2015 4.519 4.628 4.490 4.556 74,841 +0.02(+0.48%)
Feb 19, 2015 4.483 4.552 4.464 4.534 88,926 +0.08(+1.72%)
Feb 18, 2015 4.439 4.461 4.413 4.457 90,377 +0.01(+0.25%)
Feb 17, 2015 4.490 4.494 4.432 4.446 97,256 -0.05(-1.05%)
Feb 13, 2015 4.472 4.494 4.494 4.494 91,919 +0.08(+1.82%)
Feb 12, 2015 4.413 4.421 4.355 4.413 214,538 +0.04(+1.00%)
Feb 11, 2015 4.352 4.388 4.352 4.370 67,787 +0.00(+0.00%)
Feb 10, 2015 4.410 4.410 4.359 4.370 70,871 -0.00(-0.08%)
Feb 09, 2015 4.399 4.432 4.352 4.373 137,561 +0.00(+0.00%)
Feb 06, 2015 4.384 4.384 4.348 4.373 123,441 +0.03(+0.59%)
Feb 05, 2015 4.432 4.454 4.333 4.348 158,809 -0.06(-1.40%)
Feb 04, 2015 4.373 4.424 4.359 4.410 46,763 +0.04(+1.00%)
Feb 03, 2015 4.410 4.435 4.355 4.366 94,721 +0.01(+0.25%)
Feb 02, 2015 4.403 4.403 4.330 4.355 76,833 -0.01(-0.25%)
Jan 30, 2015 4.501 4.501 4.348 4.366 130,751 -0.09(-2.12%)
Jan 29, 2015 4.494 4.567 4.461 4.461 89,573 -0.01(-0.14%)
Jan 28, 2015 4.424 4.489 4.406 4.467 108,714 +0.06(+1.48%)
Jan 27, 2015 4.424 4.427 4.369 4.402 88,972 -0.02(-0.49%)
Jan 26, 2015 4.369 4.424 4.351 4.424 79,934 +0.08(+1.74%)
Jan 23, 2015 4.424 4.424 4.333 4.348 89,172 -0.05(-1.23%)
Jan 22, 2015 4.290 4.452 4.286 4.402 122,746 +0.11(+2.52%)
Jan 21, 2015 4.279 4.319 4.261 4.294 165,193 -0.02(-0.42%)
Jan 20, 2015 4.272 4.362 4.272 4.312 54,628 +0.02(+0.50%)
Jan 16, 2015 4.355 4.384 4.283 4.290 86,804 -0.01(-0.25%)
Jan 15, 2015 4.387 4.442 4.294 4.301 61,690 -0.04(-1.00%)
Jan 14, 2015 4.402 4.406 4.304 4.344 127,913 -0.08(-1.72%)
Jan 13, 2015 4.503 4.557 4.380 4.420 57,818 +0.01(+0.16%)
Jan 12, 2015 4.427 4.427 4.361 4.413 47,802 +0.00(+0.08%)
Jan 09, 2015 4.442 4.445 4.359 4.409 82,772 -0.02(-0.49%)
Jan 08, 2015 4.590 4.593 4.355 4.431 142,865 -0.07(-1.52%)
Jan 07, 2015 4.452 4.510 4.452 4.499 75,453 +0.09(+2.13%)
Jan 06, 2015 4.420 4.434 4.384 4.406 62,656 +0.03(+0.66%)
Jan 05, 2015 4.276 4.416 4.268 4.377 129,896 +0.12(+2.71%)
Jan 02, 2015 4.268 4.299 4.257 4.261 92,725 +0.01(+0.17%)
Dec 31, 2014 4.330 4.254 4.254 4.254 261,693 -0.08(-1.75%)
Dec 30, 2014 4.351 4.351 4.265 4.330 330,389 -0.05(-1.15%)
Dec 29, 2014 4.449 4.449 4.337 4.380 214,347 -0.07(-1.60%)
Dec 26, 2014 4.455 4.462 4.430 4.451 52,917 +0.01(+0.24%)
Dec 24, 2014 4.433 4.441 4.441 4.441 76,574 +0.01(+0.16%)
Dec 23, 2014 4.469 4.491 4.408 4.433 127,907 -0.05(-1.04%)
Dec 22, 2014 4.566 4.594 4.412 4.480 126,392 -0.06(-1.26%)
Dec 19, 2014 4.526 4.562 4.501 4.537 90,075 +0.01(+0.24%)
Dec 18, 2014 4.398 4.544 4.351 4.526 145,846 +0.20(+4.72%)
Dec 17, 2014 4.276 4.401 4.258 4.322 151,234 +0.03(+0.58%)
Dec 16, 2014 4.473 4.473 4.276 4.297 203,012 -0.11(-2.60%)
Dec 15, 2014 4.390 4.741 4.355 4.412 221,848 +0.02(+0.49%)
Dec 12, 2014 4.355 4.451 4.355 4.390 156,483 +0.00(+0.00%)
Dec 11, 2014 4.480 4.522 4.351 4.390 145,050 -0.06(-1.37%)
Dec 10, 2014 4.537 4.584 4.430 4.451 151,142 -0.14(-2.96%)
Dec 09, 2014 4.473 4.673 4.462 4.587 169,825 +0.10(+2.23%)
Dec 08, 2014 4.684 4.730 4.473 4.487 192,752 -0.18(-3.76%)
Dec 05, 2014 4.659 4.770 4.605 4.662 183,222 +0.03(+0.54%)
Dec 04, 2014 4.723 4.745 4.637 4.637 114,311 -0.07(-1.52%)
Dec 03, 2014 4.802 4.802 4.705 4.709 178,653 -0.05(-1.13%)
Dec 02, 2014 4.856 4.856 4.763 4.763 75,523 -0.06(-1.33%)
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.