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 (%)
May 31, 2016 4.347 4.382 4.321 4.321 67,899 -0.02(-0.50%)
May 27, 2016 4.351 4.343 4.343 4.343 38,878 -0.02(-0.40%)
May 26, 2016 4.343 4.399 4.343 4.360 77,672 -0.02(-0.46%)
May 25, 2016 4.337 4.393 4.320 4.380 105,222 +0.04(+0.89%)
May 24, 2016 4.342 4.424 4.342 4.342 84,945 +0.00(+0.00%)
May 23, 2016 4.363 4.402 4.322 4.342 53,592 -0.01(-0.20%)
May 20, 2016 4.273 4.359 4.239 4.350 121,094 +0.09(+2.21%)
May 19, 2016 4.525 4.525 4.243 4.256 304,220 -0.24(-5.32%)
May 18, 2016 4.538 4.585 4.487 4.496 58,614 -0.03(-0.66%)
May 17, 2016 4.496 4.572 4.496 4.525 68,136 +0.06(+1.24%)
May 16, 2016 4.384 4.487 4.382 4.470 79,401 +0.13(+2.95%)
May 13, 2016 4.380 4.384 4.288 4.342 52,181 +0.07(+1.60%)
May 12, 2016 4.513 4.517 4.252 4.273 364,410 -0.20(-4.49%)
May 11, 2016 4.342 4.637 4.342 4.474 160,696 +0.16(+3.66%)
May 10, 2016 4.286 4.359 4.261 4.316 87,669 +0.06(+1.30%)
May 09, 2016 4.265 4.303 4.252 4.261 88,064 -0.02(-0.50%)
May 06, 2016 4.231 4.342 4.179 4.282 166,483 +0.05(+1.11%)
May 05, 2016 4.239 4.320 4.231 4.235 90,982 -0.02(-0.40%)
May 04, 2016 4.196 4.269 4.196 4.252 143,543 +0.02(+0.40%)
May 03, 2016 4.295 4.337 4.209 4.235 132,044 -0.10(-2.36%)
May 02, 2016 4.402 4.431 4.316 4.337 61,392 -0.07(-1.65%)
Apr 29, 2016 4.487 4.487 4.402 4.410 64,251 -0.07(-1.53%)
Apr 28, 2016 4.397 4.487 4.397 4.478 79,548 +0.05(+1.16%)
Apr 27, 2016 4.406 4.453 4.406 4.427 49,677 +0.01(+0.23%)
Apr 26, 2016 4.396 4.451 4.375 4.417 111,154 +0.04(+0.87%)
Apr 25, 2016 4.362 4.388 4.362 4.379 62,999 +0.02(+0.48%)
Apr 22, 2016 4.295 4.388 4.295 4.358 64,187 +0.04(+0.88%)
Apr 21, 2016 4.307 4.328 4.295 4.320 94,456 +0.03(+0.59%)
Apr 20, 2016 4.257 4.330 4.257 4.295 111,774 +0.03(+0.79%)
Apr 19, 2016 4.261 4.328 4.252 4.261 50,600 +0.03(+0.80%)
Apr 18, 2016 4.269 4.307 4.227 4.227 57,821 -0.01(-0.30%)
Apr 15, 2016 4.295 4.345 4.227 4.240 108,213 -0.07(-1.67%)
Apr 14, 2016 4.328 4.375 4.312 4.312 48,126 -0.03(-0.78%)
Apr 13, 2016 4.354 4.375 4.320 4.345 55,348 +0.00(+0.10%)
Apr 12, 2016 4.358 4.375 4.316 4.341 93,853 +0.01(+0.20%)
Apr 11, 2016 4.358 4.367 4.316 4.333 70,200 -0.02(-0.49%)
Apr 08, 2016 4.286 4.358 4.286 4.354 72,365 +0.07(+1.58%)
Apr 07, 2016 4.286 4.324 4.274 4.286 43,132 +0.00(+0.00%)
Apr 06, 2016 4.278 4.312 4.269 4.286 41,376 +0.01(+0.20%)
Apr 05, 2016 4.295 4.324 4.269 4.278 61,199 -0.02(-0.49%)
Apr 04, 2016 4.295 4.333 4.295 4.299 27,492 -0.01(-0.29%)
Apr 01, 2016 4.265 4.328 4.223 4.312 72,304 -0.01(-0.20%)
Mar 31, 2016 4.206 4.320 4.187 4.320 98,367 +0.09(+2.20%)
Mar 30, 2016 4.261 4.297 4.172 4.227 92,261 -0.01(-0.20%)
Mar 29, 2016 4.151 4.248 4.142 4.235 70,976 -0.00(-0.07%)
Mar 28, 2016 4.197 4.263 4.192 4.238 93,404 +0.06(+1.50%)
Mar 24, 2016 4.192 4.176 4.176 4.176 34,451 -0.03(-0.70%)
Mar 23, 2016 4.188 4.234 4.178 4.205 44,145 +0.01(+0.30%)
Mar 22, 2016 4.171 4.213 4.171 4.192 49,892 +0.01(+0.20%)
Mar 21, 2016 4.180 4.209 4.096 4.184 78,214 +0.01(+0.20%)
Mar 18, 2016 4.117 4.192 4.117 4.176 112,001 +0.07(+1.73%)
Mar 17, 2016 3.992 4.138 3.992 4.105 84,356 +0.09(+2.19%)
Mar 16, 2016 4.025 4.075 3.908 4.017 215,690 +0.03(+0.63%)
Mar 15, 2016 4.008 4.008 3.937 3.992 93,397 +0.03(+0.84%)
Mar 14, 2016 4.021 4.071 3.958 3.958 55,833 -0.09(-2.17%)
Mar 11, 2016 3.992 4.071 3.979 4.046 82,839 +0.08(+2.00%)
Mar 10, 2016 3.929 3.992 3.929 3.967 36,734 +0.00(+0.00%)
Mar 09, 2016 3.929 4.004 3.925 3.967 33,195 +0.05(+1.17%)
Mar 08, 2016 3.954 4.004 3.908 3.921 49,112 -0.07(-1.68%)
Mar 07, 2016 3.904 4.004 3.904 3.988 72,345 +0.08(+2.14%)
Mar 04, 2016 3.553 3.908 3.553 3.904 155,639 +0.37(+10.53%)
Mar 03, 2016 3.498 3.590 3.498 3.532 71,802 +0.03(+0.84%)
Mar 02, 2016 3.570 3.574 3.490 3.503 38,975 -0.07(-1.99%)
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.