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 (%)
Feb 29, 2016 3.308 3.576 3.308 3.576 96,954 +0.23(+6.88%)
Feb 26, 2016 3.245 3.362 3.243 3.346 53,084 +0.06(+1.91%)
Feb 25, 2016 3.199 3.317 3.191 3.283 73,229 +0.03(+1.07%)
Feb 24, 2016 3.215 3.261 3.215 3.248 82,961 +0.01(+0.38%)
Feb 23, 2016 3.236 3.252 3.236 3.236 77,536 +0.00(+0.00%)
Feb 22, 2016 3.331 3.380 3.215 3.236 220,767 -0.08(-2.36%)
Feb 19, 2016 3.380 3.392 3.298 3.314 69,734 -0.07(-2.19%)
Feb 18, 2016 3.475 3.512 3.388 3.388 53,582 -0.06(-1.67%)
Feb 17, 2016 3.500 3.535 3.384 3.446 92,221 +0.09(+2.83%)
Feb 16, 2016 3.298 3.446 3.273 3.351 155,280 +0.09(+2.91%)
Feb 12, 2016 3.322 3.256 3.256 3.256 121,541 -0.04(-1.13%)
Feb 11, 2016 3.236 3.302 2.947 3.293 248,372 -0.02(-0.50%)
Feb 10, 2016 3.372 3.413 3.310 3.310 61,889 -0.06(-1.83%)
Feb 09, 2016 3.425 3.524 3.367 3.372 126,260 -0.13(-3.65%)
Feb 08, 2016 3.533 3.627 3.442 3.500 159,086 -0.04(-1.05%)
Feb 05, 2016 3.566 3.743 3.512 3.537 230,924 -0.00(-0.12%)
Feb 04, 2016 3.603 3.716 3.520 3.541 221,150 -0.01(-0.23%)
Feb 03, 2016 3.512 3.561 3.488 3.549 21,722 +0.03(+0.82%)
Feb 02, 2016 3.553 3.590 3.467 3.520 55,574 -0.03(-0.81%)
Feb 01, 2016 3.623 3.669 3.524 3.549 214,563 -0.14(-3.69%)
Jan 29, 2016 3.751 3.904 3.685 3.685 72,020 -0.07(-1.76%)
Jan 28, 2016 3.858 3.908 3.751 3.751 40,700 -0.10(-2.67%)
Jan 27, 2016 3.916 3.953 3.854 3.854 36,976 -0.05(-1.23%)
Jan 26, 2016 3.857 3.918 3.809 3.902 36,196 +0.06(+1.48%)
Jan 25, 2016 3.918 3.918 3.829 3.845 47,418 -0.07(-1.87%)
Jan 22, 2016 3.809 3.918 3.788 3.918 73,883 +0.16(+4.34%)
Jan 21, 2016 3.544 3.821 3.544 3.756 103,857 +0.21(+5.98%)
Jan 20, 2016 3.690 3.792 3.499 3.544 190,293 -0.04(-1.14%)
Jan 19, 2016 3.605 3.633 3.556 3.584 97,103 +0.09(+2.68%)
Jan 15, 2016 3.605 3.491 3.491 3.491 164,486 -0.17(-4.57%)
Jan 14, 2016 3.642 3.688 3.568 3.658 101,883 +0.01(+0.34%)
Jan 13, 2016 3.678 3.707 3.623 3.646 141,364 -0.03(-0.89%)
Jan 12, 2016 3.849 3.886 3.426 3.678 248,563 -0.15(-3.94%)
Jan 11, 2016 3.914 3.943 3.829 3.829 89,480 -0.08(-2.08%)
Jan 08, 2016 3.886 3.951 3.886 3.910 53,340 +0.01(+0.21%)
Jan 07, 2016 3.955 3.996 3.898 3.902 56,838 -0.09(-2.34%)
Jan 06, 2016 4.024 4.071 3.951 3.996 83,497 -0.03(-0.71%)
Jan 05, 2016 3.959 4.028 3.959 4.024 34,576 +0.04(+1.02%)
Jan 04, 2016 3.841 3.996 3.841 3.984 72,273 +0.06(+1.45%)
Dec 31, 2015 3.894 3.927 3.927 3.927 182,653 +0.04(+1.15%)
Dec 30, 2015 3.939 3.957 3.866 3.882 257,475 -0.11(-2.66%)
Dec 29, 2015 4.045 4.081 3.976 3.988 116,716 -0.06(-1.48%)
Dec 28, 2015 4.064 4.116 4.039 4.048 131,577 -0.04(-0.99%)
Dec 24, 2015 4.088 4.088 4.088 4.088 71,014 +0.00(+0.10%)
Dec 23, 2015 4.027 4.088 4.001 4.084 135,115 +0.06(+1.60%)
Dec 22, 2015 3.971 4.034 3.971 4.019 87,791 +0.03(+0.71%)
Dec 21, 2015 4.003 4.023 3.911 3.991 112,065 +0.00(+0.10%)
Dec 18, 2015 3.927 4.007 3.870 3.987 94,066 +0.05(+1.23%)
Dec 17, 2015 3.991 4.011 3.935 3.939 58,457 -0.10(-2.40%)
Dec 16, 2015 3.963 4.120 3.947 4.035 147,063 +0.11(+2.77%)
Dec 15, 2015 4.000 4.031 3.911 3.927 104,048 -0.05(-1.22%)
Dec 14, 2015 4.027 4.060 3.951 3.975 133,573 -0.05(-1.30%)
Dec 11, 2015 4.108 4.120 4.019 4.027 88,129 -0.08(-1.96%)
Dec 10, 2015 4.088 4.144 4.068 4.108 93,614 +0.04(+0.89%)
Dec 09, 2015 4.100 4.128 4.048 4.072 110,886 -0.06(-1.37%)
Dec 08, 2015 4.128 4.180 4.015 4.128 125,205 -0.05(-1.16%)
Dec 07, 2015 4.172 4.199 4.160 4.176 125,637 -0.02(-0.38%)
Dec 04, 2015 4.229 4.269 4.188 4.192 51,001 -0.04(-0.86%)
Dec 03, 2015 4.253 4.325 4.209 4.229 145,099 -0.04(-0.94%)
Dec 02, 2015 4.197 4.269 4.197 4.269 106,404 +0.02(+0.38%)
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.