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

Stellus Capital Investment Cor (NY: SCM )

13.75 +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Sep 29, 2017 6.807 6.832 6.792 6.817 101,655 +0.00(+0.00%)
Sep 28, 2017 6.797 6.827 6.790 6.817 154,063 +0.04(+0.54%)
Sep 27, 2017 6.785 6.795 6.760 6.780 181,609 +0.01(+0.22%)
Sep 26, 2017 6.800 6.800 6.750 6.765 134,565 -0.02(-0.29%)
Sep 25, 2017 6.810 6.810 6.760 6.785 174,353 +0.03(+0.51%)
Sep 22, 2017 6.775 6.775 6.745 6.750 140,956 -0.01(-0.15%)
Sep 21, 2017 6.815 6.815 6.760 6.760 127,034 -0.04(-0.65%)
Sep 20, 2017 6.790 6.825 6.780 6.805 159,326 +0.01(+0.22%)
Sep 19, 2017 6.750 6.805 6.740 6.790 173,107 +0.02(+0.29%)
Sep 18, 2017 6.755 6.785 6.740 6.770 156,936 +0.03(+0.51%)
Sep 15, 2017 6.726 6.750 6.721 6.736 175,635 +0.03(+0.44%)
Sep 14, 2017 6.696 6.721 6.636 6.706 118,204 +0.03(+0.52%)
Sep 13, 2017 6.646 6.686 6.607 6.671 231,868 +0.07(+1.13%)
Sep 12, 2017 6.617 6.636 6.591 6.597 93,892 +0.00(+0.08%)
Sep 11, 2017 6.602 6.632 6.567 6.592 136,790 +0.00(+0.08%)
Sep 08, 2017 6.636 6.641 6.567 6.587 286,831 -0.07(-1.04%)
Sep 07, 2017 6.686 6.686 6.651 6.656 73,945 -0.01(-0.22%)
Sep 06, 2017 6.701 6.711 6.671 6.671 75,713 -0.01(-0.15%)
Sep 05, 2017 6.740 6.745 6.650 6.681 89,405 -0.03(-0.44%)
Sep 01, 2017 6.646 6.760 6.646 6.711 125,627 +0.06(+0.97%)
Aug 31, 2017 6.770 6.770 6.646 6.646 191,164 -0.12(-1.83%)
Aug 30, 2017 6.696 6.785 6.691 6.770 164,103 +0.07(+1.11%)
Aug 29, 2017 6.726 6.738 6.681 6.696 103,475 -0.05(-0.71%)
Aug 28, 2017 6.739 6.754 6.731 6.744 88,669 +0.00(+0.07%)
Aug 25, 2017 6.724 6.778 6.709 6.739 108,059 +0.03(+0.44%)
Aug 24, 2017 6.705 6.744 6.695 6.709 154,764 +0.00(+0.00%)
Aug 23, 2017 6.670 6.759 6.670 6.709 165,819 +0.02(+0.37%)
Aug 22, 2017 6.700 6.724 6.660 6.685 114,591 +0.02(+0.37%)
Aug 21, 2017 6.680 6.734 6.650 6.660 82,891 -0.01(-0.22%)
Aug 18, 2017 6.690 6.709 6.675 6.675 88,408 -0.02(-0.37%)
Aug 17, 2017 6.749 6.778 6.685 6.700 157,293 -0.04(-0.66%)
Aug 16, 2017 6.808 6.813 6.680 6.744 160,495 -0.04(-0.65%)
Aug 15, 2017 6.724 6.822 6.723 6.788 226,270 +0.07(+1.02%)
Aug 14, 2017 6.606 6.724 6.577 6.719 121,790 +0.14(+2.09%)
Aug 11, 2017 6.533 6.675 6.533 6.582 137,397 +0.04(+0.60%)
Aug 10, 2017 6.626 6.650 6.513 6.542 152,785 -0.07(-1.11%)
Aug 09, 2017 6.631 6.705 6.582 6.616 201,973 -0.07(-1.03%)
Aug 08, 2017 6.700 6.754 6.680 6.685 99,783 -0.03(-0.44%)
Aug 07, 2017 6.700 6.754 6.700 6.714 116,684 +0.01(+0.22%)
Aug 04, 2017 6.680 6.822 6.601 6.700 201,181 +0.12(+1.87%)
Aug 03, 2017 6.533 6.582 6.518 6.577 113,841 +0.02(+0.30%)
Aug 02, 2017 6.616 6.655 6.488 6.557 190,700 -0.06(-0.96%)
Aug 01, 2017 6.724 6.729 6.606 6.621 129,258 -0.08(-1.25%)
Jul 31, 2017 6.734 6.744 6.621 6.705 152,649 +0.02(+0.37%)
Jul 28, 2017 6.680 6.749 6.641 6.680 134,683 -0.01(-0.15%)
Jul 27, 2017 6.759 6.759 6.655 6.690 168,466 -0.06(-0.85%)
Jul 26, 2017 6.723 6.771 6.703 6.747 174,655 +0.05(+0.73%)
Jul 25, 2017 6.747 6.791 6.698 6.698 195,662 -0.05(-0.72%)
Jul 24, 2017 6.752 6.767 6.728 6.747 80,268 +0.02(+0.29%)
Jul 21, 2017 6.689 6.771 6.689 6.728 218,454 +0.03(+0.51%)
Jul 20, 2017 6.708 6.732 6.664 6.694 154,435 -0.01(-0.22%)
Jul 19, 2017 6.669 6.737 6.659 6.708 97,944 +0.01(+0.22%)
Jul 18, 2017 6.747 6.747 6.650 6.694 102,509 -0.05(-0.79%)
Jul 17, 2017 6.655 6.763 6.650 6.747 161,080 +0.03(+0.51%)
Jul 14, 2017 6.640 6.732 6.625 6.713 129,287 +0.07(+1.10%)
Jul 13, 2017 6.659 6.698 6.601 6.640 143,510 -0.02(-0.29%)
Jul 12, 2017 6.679 6.679 6.625 6.659 89,138 +0.01(+0.15%)
Jul 11, 2017 6.679 6.679 6.606 6.650 97,681 +0.01(+0.22%)
Jul 10, 2017 6.650 6.706 6.591 6.635 125,976 -0.01(-0.22%)
Jul 07, 2017 6.572 6.674 6.508 6.650 106,808 +0.04(+0.66%)
Jul 06, 2017 6.650 6.656 6.581 6.606 137,816 -0.04(-0.59%)
Jul 05, 2017 6.640 6.698 6.577 6.645 103,999 -0.03(-0.51%)
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.