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 (%)
Apr 30, 2014 4.495 4.559 4.461 4.546 297,006 +0.05(+1.13%)
Apr 29, 2014 4.553 4.586 4.488 4.495 153,464 -0.05(-1.19%)
Apr 28, 2014 4.603 4.603 4.522 4.549 214,654 -0.04(-0.86%)
Apr 25, 2014 4.569 4.609 4.562 4.589 124,842 +0.02(+0.37%)
Apr 24, 2014 4.589 4.611 4.548 4.572 379,360 -0.01(-0.15%)
Apr 23, 2014 4.636 4.636 4.548 4.579 240,415 -0.06(-1.30%)
Apr 22, 2014 4.649 4.669 4.609 4.639 350,265 -0.01(-0.22%)
Apr 21, 2014 4.686 4.686 4.626 4.649 119,764 -0.03(-0.72%)
Apr 17, 2014 4.575 4.683 4.683 4.683 174,830 +0.10(+2.19%)
Apr 16, 2014 4.579 4.602 4.525 4.582 208,608 +0.01(+0.15%)
Apr 15, 2014 4.626 4.686 4.545 4.575 310,962 -0.05(-1.09%)
Apr 14, 2014 4.619 4.642 4.592 4.626 308,760 +0.02(+0.51%)
Apr 11, 2014 4.676 4.703 4.575 4.602 267,251 -0.09(-1.86%)
Apr 10, 2014 4.810 4.830 4.679 4.689 226,652 -0.12(-2.51%)
Apr 09, 2014 4.793 4.820 4.776 4.810 125,266 +0.02(+0.35%)
Apr 08, 2014 4.756 4.807 4.746 4.793 155,181 +0.03(+0.70%)
Apr 07, 2014 4.773 4.807 4.753 4.760 255,496 -0.02(-0.35%)
Apr 04, 2014 4.877 4.879 4.776 4.776 227,201 -0.07(-1.45%)
Apr 03, 2014 4.813 4.857 4.770 4.847 206,905 +0.03(+0.56%)
Apr 02, 2014 4.900 4.900 4.800 4.820 193,312 -0.08(-1.57%)
Apr 01, 2014 4.843 4.920 4.843 4.897 286,083 +0.08(+1.60%)
Mar 31, 2014 4.947 4.947 4.817 4.820 229,361 -0.11(-2.31%)
Mar 28, 2014 4.934 4.977 4.920 4.934 103,108 -0.02(-0.41%)
Mar 27, 2014 4.920 4.964 4.894 4.954 156,813 +0.04(+0.77%)
Mar 26, 2014 4.999 4.999 4.913 4.916 303,175 -0.07(-1.40%)
Mar 25, 2014 4.963 4.993 4.959 4.986 195,238 +0.01(+0.20%)
Mar 24, 2014 4.956 4.996 4.923 4.976 628,427 -0.03(-0.66%)
Mar 21, 2014 4.889 5.009 4.843 5.009 747,481 +0.14(+2.87%)
Mar 20, 2014 4.796 4.879 4.776 4.869 168,908 +0.07(+1.46%)
Mar 19, 2014 4.863 4.863 4.783 4.800 271,150 -0.05(-0.96%)
Mar 18, 2014 4.823 4.883 4.823 4.846 190,179 +0.00(+0.00%)
Mar 17, 2014 4.903 4.946 4.843 4.846 267,821 -0.02(-0.34%)
Mar 14, 2014 4.863 4.886 4.830 4.863 112,397 +0.02(+0.34%)
Mar 13, 2014 4.896 4.896 4.790 4.846 238,397 -0.01(-0.21%)
Mar 12, 2014 4.883 4.939 4.840 4.856 254,620 +0.05(+1.04%)
Mar 11, 2014 4.783 4.853 4.773 4.806 264,743 +0.05(+0.98%)
Mar 10, 2014 4.740 4.770 4.723 4.760 181,237 +0.00(+0.07%)
Mar 07, 2014 4.773 4.783 4.706 4.756 208,007 +0.01(+0.14%)
Mar 06, 2014 4.820 4.820 4.730 4.750 199,372 -0.04(-0.83%)
Mar 05, 2014 4.806 4.830 4.766 4.790 222,282 -0.02(-0.48%)
Mar 04, 2014 4.856 4.873 4.790 4.813 355,797 -0.04(-0.89%)
Mar 03, 2014 4.856 4.889 4.840 4.856 119,742 -0.02(-0.41%)
Feb 28, 2014 4.840 4.889 4.796 4.876 106,321 +0.03(+0.69%)
Feb 27, 2014 4.756 4.853 4.750 4.843 149,026 +0.06(+1.25%)
Feb 26, 2014 4.823 4.852 4.760 4.783 196,140 -0.02(-0.46%)
Feb 25, 2014 4.950 4.950 4.762 4.805 323,921 -0.16(-3.19%)
Feb 24, 2014 4.947 4.990 4.931 4.964 160,269 +0.03(+0.67%)
Feb 21, 2014 4.937 4.937 4.904 4.931 135,817 +0.02(+0.40%)
Feb 20, 2014 4.881 4.917 4.832 4.911 155,882 +0.05(+1.02%)
Feb 19, 2014 4.865 4.884 4.832 4.861 101,137 -0.00(-0.07%)
Feb 18, 2014 4.822 4.865 4.792 4.865 105,364 +0.07(+1.45%)
Feb 14, 2014 4.812 4.795 4.795 4.795 65,146 +0.00(+0.07%)
Feb 13, 2014 4.752 4.815 4.752 4.792 77,894 +0.03(+0.55%)
Feb 12, 2014 4.736 4.779 4.726 4.766 55,386 +0.02(+0.35%)
Feb 11, 2014 4.729 4.802 4.726 4.749 140,050 +0.03(+0.56%)
Feb 10, 2014 4.736 4.746 4.676 4.723 88,890 -0.02(-0.35%)
Feb 07, 2014 4.762 4.785 4.706 4.739 110,034 -0.02(-0.42%)
Feb 06, 2014 4.676 4.858 4.657 4.759 208,120 +0.08(+1.76%)
Feb 05, 2014 4.726 4.739 4.515 4.676 282,515 -0.06(-1.32%)
Feb 04, 2014 4.855 4.881 4.729 4.739 147,734 -0.08(-1.64%)
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.