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 (%)
Jun 30, 2017 6.650 6.679 6.577 6.679 236,754 +0.05(+0.73%)
Jun 29, 2017 6.625 6.672 6.557 6.630 158,500 -0.02(-0.29%)
Jun 28, 2017 6.718 6.718 6.567 6.650 119,411 -0.05(-0.70%)
Jun 27, 2017 6.692 6.764 6.681 6.697 193,763 +0.00(+0.07%)
Jun 26, 2017 6.518 6.726 6.518 6.692 225,890 +0.17(+2.67%)
Jun 23, 2017 6.436 6.571 6.417 6.518 238,008 +0.12(+1.81%)
Jun 22, 2017 6.431 6.474 6.378 6.402 237,089 -0.02(-0.38%)
Jun 21, 2017 6.383 6.508 6.354 6.426 191,739 +0.01(+0.15%)
Jun 20, 2017 6.503 6.550 6.354 6.417 397,276 -0.09(-1.41%)
Jun 19, 2017 6.605 6.658 6.508 6.508 265,522 -0.09(-1.39%)
Jun 16, 2017 6.542 6.600 6.528 6.600 128,177 +0.09(+1.41%)
Jun 15, 2017 6.523 6.571 6.441 6.508 173,306 -0.02(-0.30%)
Jun 14, 2017 6.402 6.571 6.402 6.528 234,415 +0.11(+1.66%)
Jun 13, 2017 6.513 6.523 6.412 6.421 493,774 -0.13(-1.92%)
Jun 12, 2017 6.489 6.576 6.484 6.547 251,175 +0.05(+0.82%)
Jun 09, 2017 6.615 6.646 6.484 6.494 471,871 -0.12(-1.83%)
Jun 08, 2017 6.702 6.725 6.610 6.615 273,171 -0.09(-1.30%)
Jun 07, 2017 6.658 6.740 6.619 6.702 206,502 +0.04(+0.65%)
Jun 06, 2017 6.764 6.770 6.629 6.658 226,480 -0.12(-1.71%)
Jun 05, 2017 6.779 6.798 6.745 6.774 222,419 -0.02(-0.28%)
Jun 02, 2017 6.842 6.877 6.764 6.793 179,617 -0.12(-1.68%)
Jun 01, 2017 6.871 6.924 6.855 6.909 166,839 +0.07(+1.06%)
May 31, 2017 6.769 6.917 6.764 6.837 299,589 +0.06(+0.86%)
May 30, 2017 6.779 6.813 6.750 6.779 188,607 -0.01(-0.21%)
May 26, 2017 6.890 6.909 6.769 6.793 188,024 -0.06(-0.89%)
May 25, 2017 6.859 6.910 6.840 6.855 125,813 -0.00(-0.07%)
May 24, 2017 6.907 6.936 6.835 6.859 137,068 -0.01(-0.21%)
May 23, 2017 6.907 6.941 6.840 6.874 232,417 -0.01(-0.14%)
May 22, 2017 6.740 6.912 6.725 6.883 228,727 +0.14(+2.13%)
May 19, 2017 6.855 6.855 6.641 6.740 252,611 -0.12(-1.68%)
May 18, 2017 6.759 6.879 6.737 6.855 163,129 +0.09(+1.35%)
May 17, 2017 6.754 6.903 6.653 6.764 187,785 -0.03(-0.42%)
May 16, 2017 6.903 6.917 6.768 6.792 203,204 -0.09(-1.32%)
May 15, 2017 6.826 6.936 6.821 6.883 256,049 +0.06(+0.91%)
May 12, 2017 6.687 6.831 6.664 6.821 325,638 +0.18(+2.74%)
May 11, 2017 6.471 6.644 6.466 6.639 129,103 +0.15(+2.29%)
May 10, 2017 6.639 6.663 6.471 6.490 289,289 -0.14(-2.10%)
May 09, 2017 6.567 6.696 6.495 6.629 260,328 +0.08(+1.17%)
May 08, 2017 6.620 6.763 6.519 6.553 354,119 -0.17(-2.50%)
May 05, 2017 6.629 6.776 5.877 6.720 1,208,245 -0.05(-0.71%)
May 04, 2017 6.950 6.950 6.735 6.768 322,459 -0.18(-2.62%)
May 03, 2017 6.922 6.950 6.869 6.950 184,011 +0.02(+0.35%)
May 02, 2017 6.893 6.941 6.893 6.927 247,536 +0.04(+0.63%)
May 01, 2017 6.936 6.936 6.862 6.883 197,611 +0.00(+0.00%)
Apr 28, 2017 6.874 6.905 6.783 6.883 200,893 +0.01(+0.14%)
Apr 27, 2017 6.831 6.883 6.788 6.874 164,443 +0.03(+0.42%)
Apr 26, 2017 6.835 6.883 6.778 6.845 236,275 +0.05(+0.80%)
Apr 25, 2017 6.767 6.824 6.738 6.791 221,001 +0.04(+0.56%)
Apr 24, 2017 6.743 6.767 6.724 6.753 191,743 +0.03(+0.42%)
Apr 21, 2017 6.724 6.729 6.700 6.724 172,405 +0.02(+0.35%)
Apr 20, 2017 6.719 6.729 6.610 6.700 358,892 -0.00(-0.07%)
Apr 19, 2017 6.734 6.743 6.705 6.705 124,960 -0.01(-0.14%)
Apr 18, 2017 6.705 6.748 6.662 6.715 202,884 +0.03(+0.50%)
Apr 17, 2017 6.738 6.753 6.658 6.681 285,939 -0.04(-0.64%)
Apr 13, 2017 6.738 6.753 6.705 6.724 188,772 -0.01(-0.21%)
Apr 12, 2017 6.729 6.800 6.698 6.738 182,819 +0.00(+0.07%)
Apr 11, 2017 6.681 6.772 6.658 6.734 285,210 +0.07(+1.00%)
Apr 10, 2017 6.705 6.770 6.658 6.667 407,349 +0.09(+1.30%)
Apr 07, 2017 6.648 6.676 6.553 6.581 330,834 -0.08(-1.14%)
Apr 06, 2017 6.710 6.710 6.615 6.658 310,486 -0.05(-0.71%)
Apr 05, 2017 6.658 6.729 6.610 6.705 1,936,709 -0.14(-2.02%)
Apr 04, 2017 6.967 6.967 6.824 6.843 114,791 -0.08(-1.10%)
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.