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

Stellus Capital Investment Cor (NY: SCM )

13.79 +0.05 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 6.848 6.919 6.800 6.919 190,810 +0.08(+1.18%)
Mar 30, 2017 6.786 6.848 6.781 6.838 133,080 +0.07(+0.98%)
Mar 29, 2017 6.691 6.800 6.691 6.772 144,685 +0.07(+1.09%)
Mar 28, 2017 6.704 6.760 6.680 6.699 145,707 +0.01(+0.21%)
Mar 27, 2017 6.793 6.793 6.652 6.685 107,721 -0.10(-1.53%)
Mar 24, 2017 6.704 6.793 6.652 6.788 137,819 +0.09(+1.34%)
Mar 23, 2017 6.689 6.836 6.689 6.699 182,466 +0.00(+0.00%)
Mar 22, 2017 6.675 6.793 6.666 6.699 115,261 -0.05(-0.70%)
Mar 21, 2017 6.864 6.920 6.689 6.746 157,370 -0.08(-1.11%)
Mar 20, 2017 6.921 6.968 6.812 6.821 229,687 -0.05(-0.75%)
Mar 17, 2017 6.770 6.991 6.675 6.873 385,482 +0.13(+1.89%)
Mar 16, 2017 6.699 6.840 6.699 6.746 214,314 +0.05(+0.70%)
Mar 15, 2017 6.652 6.836 6.637 6.699 210,793 +0.08(+1.14%)
Mar 14, 2017 6.590 6.699 6.581 6.623 210,765 +0.06(+0.86%)
Mar 13, 2017 6.468 6.642 6.447 6.567 365,022 +0.21(+3.34%)
Mar 10, 2017 6.227 6.378 6.156 6.354 237,392 +0.18(+2.98%)
Mar 09, 2017 6.557 6.558 5.902 6.170 762,782 -0.39(-5.90%)
Mar 08, 2017 6.576 6.590 6.534 6.557 80,873 +0.00(+0.00%)
Mar 07, 2017 6.543 6.571 6.505 6.557 121,671 -0.01(-0.14%)
Mar 06, 2017 6.534 6.633 6.487 6.567 85,997 -0.01(-0.22%)
Mar 03, 2017 6.623 6.642 6.524 6.581 149,135 -0.03(-0.50%)
Mar 02, 2017 6.637 6.644 6.543 6.614 167,819 -0.02(-0.36%)
Mar 01, 2017 6.581 6.637 6.553 6.637 134,069 +0.07(+1.00%)
Feb 28, 2017 6.600 6.642 6.520 6.571 241,116 -0.04(-0.64%)
Feb 27, 2017 6.666 6.666 6.581 6.614 142,250 -0.03(-0.50%)
Feb 24, 2017 6.647 6.704 6.534 6.647 223,026 -0.01(-0.19%)
Feb 23, 2017 6.711 6.734 6.617 6.660 279,059 +0.01(+0.14%)
Feb 22, 2017 6.669 6.692 6.575 6.650 205,258 +0.01(+0.14%)
Feb 21, 2017 6.552 6.685 6.538 6.641 251,669 +0.10(+1.50%)
Feb 17, 2017 6.543 6.543 6.543 0 -0.01(-0.14%)
Feb 16, 2017 6.538 6.552 6.519 6.552 191,617 +0.02(+0.36%)
Feb 15, 2017 6.528 6.537 6.482 6.528 152,283 +0.00(+0.00%)
Feb 14, 2017 6.458 6.528 6.444 6.528 215,299 +0.05(+0.72%)
Feb 13, 2017 6.528 6.528 6.472 6.482 198,867 -0.00(-0.07%)
Feb 10, 2017 6.514 6.543 6.458 6.486 204,722 -0.02(-0.36%)
Feb 09, 2017 6.458 6.528 6.450 6.510 198,166 +0.03(+0.51%)
Feb 08, 2017 6.552 6.552 6.435 6.477 177,901 -0.04(-0.65%)
Feb 07, 2017 6.500 6.519 6.458 6.519 200,397 +0.04(+0.58%)
Feb 06, 2017 6.383 6.500 6.383 6.482 280,762 +0.10(+1.54%)
Feb 03, 2017 6.341 6.393 6.295 6.383 158,699 +0.08(+1.34%)
Feb 02, 2017 6.173 6.309 6.173 6.299 102,529 +0.08(+1.36%)
Feb 01, 2017 6.229 6.313 6.196 6.215 83,181 -0.02(-0.30%)
Jan 31, 2017 6.201 6.290 6.177 6.234 119,464 +0.03(+0.53%)
Jan 30, 2017 6.229 6.248 6.177 6.201 123,784 -0.05(-0.82%)
Jan 27, 2017 6.294 6.294 6.177 6.252 163,926 -0.00(-0.05%)
Jan 26, 2017 6.228 6.265 6.218 6.255 190,207 +0.01(+0.22%)
Jan 25, 2017 6.251 6.265 6.218 6.242 109,322 +0.00(+0.07%)
Jan 24, 2017 6.242 6.265 6.195 6.237 184,996 +0.02(+0.30%)
Jan 23, 2017 6.195 6.265 6.172 6.218 229,163 +0.02(+0.37%)
Jan 20, 2017 6.191 6.237 6.153 6.195 75,479 +0.04(+0.60%)
Jan 19, 2017 6.195 6.218 6.079 6.158 153,000 -0.02(-0.38%)
Jan 18, 2017 6.112 6.242 6.084 6.181 236,733 +0.09(+1.52%)
Jan 17, 2017 6.023 6.088 6.010 6.088 181,018 +0.06(+0.92%)
Jan 13, 2017 6.033 6.033 6.033 0 +0.04(+0.62%)
Jan 12, 2017 6.056 6.079 5.935 5.996 160,062 -0.07(-1.15%)
Jan 11, 2017 5.982 6.079 5.907 6.065 224,282 +0.10(+1.71%)
Jan 10, 2017 5.754 5.977 5.731 5.963 444,437 +0.25(+4.39%)
Jan 09, 2017 5.736 5.754 5.694 5.713 125,389 +0.01(+0.24%)
Jan 06, 2017 5.708 5.726 5.666 5.699 90,103 -0.01(-0.16%)
Jan 05, 2017 5.754 5.768 5.685 5.708 198,169 -0.04(-0.73%)
Jan 04, 2017 5.648 5.754 5.620 5.750 406,161 +0.14(+2.48%)
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.