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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017 6.730 6.740 6.617 6.701 152,736 +0.02(+0.37%)
Jul 28, 2017 6.676 6.745 6.637 6.676 134,760 -0.01(-0.15%)
Jul 27, 2017 6.755 6.755 6.652 6.686 168,562 -0.06(-0.85%)
Jul 26, 2017 6.719 6.768 6.699 6.743 174,755 +0.05(+0.73%)
Jul 25, 2017 6.743 6.787 6.695 6.695 195,774 -0.05(-0.72%)
Jul 24, 2017 6.748 6.763 6.724 6.743 80,314 +0.02(+0.29%)
Jul 21, 2017 6.685 6.768 6.685 6.724 218,579 +0.03(+0.51%)
Jul 20, 2017 6.704 6.729 6.660 6.690 154,523 -0.01(-0.22%)
Jul 19, 2017 6.665 6.733 6.656 6.704 98,000 +0.01(+0.22%)
Jul 18, 2017 6.743 6.743 6.646 6.690 102,568 -0.05(-0.79%)
Jul 17, 2017 6.651 6.759 6.646 6.743 161,172 +0.03(+0.51%)
Jul 14, 2017 6.636 6.729 6.622 6.709 129,361 +0.07(+1.10%)
Jul 13, 2017 6.656 6.695 6.597 6.636 143,593 -0.02(-0.29%)
Jul 12, 2017 6.675 6.675 6.622 6.656 89,189 +0.01(+0.15%)
Jul 11, 2017 6.675 6.675 6.602 6.646 97,737 +0.01(+0.22%)
Jul 10, 2017 6.646 6.702 6.587 6.631 126,048 -0.01(-0.22%)
Jul 07, 2017 6.568 6.670 6.505 6.646 106,869 +0.04(+0.66%)
Jul 06, 2017 6.646 6.652 6.578 6.602 137,895 -0.04(-0.59%)
Jul 05, 2017 6.636 6.695 6.573 6.641 104,059 -0.03(-0.51%)
Jul 03, 2017 6.733 6.792 6.631 6.675 125,949 +0.00(+0.00%)
Jun 30, 2017 6.646 6.675 6.573 6.675 236,889 +0.05(+0.73%)
Jun 29, 2017 6.622 6.668 6.553 6.626 158,590 -0.02(-0.29%)
Jun 28, 2017 6.714 6.714 6.563 6.646 119,480 -0.05(-0.70%)
Jun 27, 2017 6.688 6.761 6.677 6.693 193,874 +0.00(+0.07%)
Jun 26, 2017 6.514 6.722 6.514 6.688 226,019 +0.17(+2.67%)
Jun 23, 2017 6.432 6.567 6.413 6.514 238,144 +0.12(+1.81%)
Jun 22, 2017 6.427 6.471 6.374 6.398 237,225 -0.02(-0.38%)
Jun 21, 2017 6.379 6.505 6.350 6.423 191,848 +0.01(+0.15%)
Jun 20, 2017 6.500 6.546 6.350 6.413 397,503 -0.09(-1.41%)
Jun 19, 2017 6.601 6.654 6.505 6.505 265,674 -0.09(-1.39%)
Jun 16, 2017 6.538 6.596 6.524 6.596 128,251 +0.09(+1.41%)
Jun 15, 2017 6.519 6.567 6.437 6.505 173,405 -0.02(-0.30%)
Jun 14, 2017 6.398 6.567 6.398 6.524 234,549 +0.11(+1.66%)
Jun 13, 2017 6.509 6.519 6.408 6.418 494,056 -0.13(-1.92%)
Jun 12, 2017 6.485 6.572 6.480 6.543 251,319 +0.05(+0.82%)
Jun 09, 2017 6.611 6.642 6.480 6.490 472,141 -0.12(-1.83%)
Jun 08, 2017 6.698 6.721 6.606 6.611 273,328 -0.09(-1.30%)
Jun 07, 2017 6.654 6.736 6.616 6.698 206,620 +0.04(+0.65%)
Jun 06, 2017 6.761 6.766 6.625 6.654 226,609 -0.12(-1.71%)
Jun 05, 2017 6.775 6.794 6.741 6.770 222,546 -0.02(-0.28%)
Jun 02, 2017 6.838 6.873 6.761 6.790 179,719 -0.12(-1.68%)
Jun 01, 2017 6.867 6.920 6.851 6.905 166,934 +0.07(+1.06%)
May 31, 2017 6.765 6.913 6.761 6.833 299,760 +0.06(+0.86%)
May 30, 2017 6.775 6.809 6.746 6.775 188,715 -0.01(-0.21%)
May 26, 2017 6.886 6.905 6.765 6.790 188,131 -0.06(-0.89%)
May 25, 2017 6.855 6.906 6.836 6.851 125,885 -0.00(-0.07%)
May 24, 2017 6.903 6.932 6.832 6.855 137,146 -0.01(-0.21%)
May 23, 2017 6.903 6.937 6.836 6.870 232,550 -0.01(-0.14%)
May 22, 2017 6.736 6.908 6.721 6.879 228,857 +0.14(+2.13%)
May 19, 2017 6.851 6.851 6.637 6.736 252,756 -0.11(-1.68%)
May 18, 2017 6.755 6.875 6.733 6.851 163,222 +0.09(+1.35%)
May 17, 2017 6.750 6.899 6.649 6.760 187,893 -0.03(-0.42%)
May 16, 2017 6.899 6.913 6.764 6.788 203,320 -0.09(-1.32%)
May 15, 2017 6.822 6.932 6.817 6.879 256,196 +0.06(+0.91%)
May 12, 2017 6.683 6.827 6.660 6.817 325,824 +0.18(+2.74%)
May 11, 2017 6.467 6.640 6.463 6.635 129,177 +0.15(+2.29%)
May 10, 2017 6.635 6.659 6.467 6.487 289,454 -0.14(-2.10%)
May 09, 2017 6.563 6.693 6.491 6.626 260,477 +0.08(+1.17%)
May 08, 2017 6.616 6.759 6.515 6.549 354,321 -0.17(-2.50%)
May 05, 2017 6.626 6.772 5.873 6.717 1,208,935 -0.05(-0.71%)
May 04, 2017 6.947 6.947 6.731 6.764 322,643 -0.18(-2.62%)
May 03, 2017 6.918 6.947 6.865 6.947 184,117 +0.02(+0.35%)
May 02, 2017 6.889 6.937 6.889 6.923 247,677 +0.04(+0.63%)
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.