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 (%)
Jan 31, 2013 4.570 4.797 4.533 4.732 583,541 +0.14(+3.04%)
Jan 30, 2013 4.601 4.630 4.583 4.592 209,188 -0.03(-0.61%)
Jan 29, 2013 4.645 4.651 4.564 4.620 181,971 -0.01(-0.27%)
Jan 28, 2013 4.626 4.657 4.595 4.632 198,958 +0.02(+0.34%)
Jan 25, 2013 4.548 4.617 4.548 4.617 122,011 +0.05(+1.16%)
Jan 24, 2013 4.586 4.601 4.542 4.564 229,296 -0.02(-0.34%)
Jan 23, 2013 4.558 4.595 4.536 4.579 293,595 +0.03(+0.68%)
Jan 22, 2013 4.592 4.592 4.505 4.548 150,628 -0.03(-0.61%)
Jan 18, 2013 4.548 4.579 4.502 4.576 244,753 +0.02(+0.41%)
Jan 17, 2013 4.579 4.598 4.505 4.558 295,508 -0.01(-0.27%)
Jan 16, 2013 4.533 4.663 4.533 4.570 309,522 +0.04(+0.89%)
Jan 15, 2013 4.502 4.673 4.430 4.530 573,643 +0.02(+0.55%)
Jan 14, 2013 4.583 4.595 4.418 4.505 361,840 -0.08(-1.69%)
Jan 11, 2013 4.635 4.666 4.576 4.583 131,648 -0.08(-1.67%)
Jan 10, 2013 4.604 4.673 4.604 4.660 244,144 +0.07(+1.56%)
Jan 09, 2013 4.704 4.725 4.483 4.589 633,349 -0.16(-3.46%)
Jan 08, 2013 4.766 4.766 4.657 4.753 520,231 -0.17(-3.53%)
Jan 07, 2013 4.859 4.930 4.753 4.927 178,296 -0.02(-0.44%)
Jan 04, 2013 4.974 4.983 4.893 4.949 116,812 -0.00(-0.06%)
Jan 03, 2013 5.076 5.182 4.921 4.952 194,942 -0.24(-4.66%)
Jan 02, 2013 5.045 5.272 4.887 5.194 792,601 +0.11(+2.14%)
Dec 31, 2012 4.806 5.086 4.735 5.086 365,801 +0.28(+5.88%)
Dec 28, 2012 4.750 4.905 4.750 4.803 199,896 +0.04(+0.78%)
Dec 27, 2012 4.741 4.859 4.735 4.766 148,925 +0.02(+0.39%)
Dec 26, 2012 4.921 4.936 4.735 4.747 156,919 -0.22(-4.38%)
Dec 24, 2012 5.036 5.054 4.865 4.964 169,825 -0.08(-1.60%)
Dec 21, 2012 4.728 5.654 4.657 5.045 2,233,738 +0.25(+5.18%)
Dec 20, 2012 4.797 4.797 4.735 4.797 267,651 -0.02(-0.32%)
Dec 19, 2012 4.750 4.812 4.750 4.812 241,178 +0.00(+0.06%)
Dec 18, 2012 4.716 4.840 4.716 4.809 284,870 +0.10(+2.04%)
Dec 17, 2012 4.673 4.750 4.673 4.713 72,170 +0.04(+0.86%)
Dec 14, 2012 4.750 4.750 4.663 4.673 131,261 -0.07(-1.51%)
Dec 13, 2012 4.738 4.760 4.375 4.744 133,886 +0.01(+0.13%)
Dec 12, 2012 4.657 4.750 4.657 4.738 83,840 +0.06(+1.19%)
Dec 11, 2012 4.666 4.688 4.657 4.682 147,189 +0.02(+0.53%)
Dec 10, 2012 4.691 4.725 4.657 4.657 154,648 -0.02(-0.53%)
Dec 07, 2012 4.673 4.688 4.657 4.682 207,829 -0.02(-0.33%)
Dec 06, 2012 4.704 4.735 4.685 4.697 296,903 -0.06(-1.18%)
Dec 05, 2012 4.753 4.791 4.719 4.753 326,864 +0.00(+0.00%)
Dec 04, 2012 4.778 4.781 4.735 4.753 271,667 -0.00(-0.07%)
Nov 30, 2012 4.747 4.756 4.722 4.756 241,149 +0.02(+0.39%)
Nov 29, 2012 4.728 4.775 4.704 4.738 103,310 +0.02(+0.39%)
Nov 28, 2012 4.735 4.741 4.707 4.719 90,024 -0.02(-0.33%)
Nov 27, 2012 4.710 4.735 4.701 4.735 90,565 +0.03(+0.66%)
Nov 26, 2012 4.744 4.893 4.676 4.704 91,876 -0.03(-0.59%)
Nov 23, 2012 4.710 4.735 4.710 4.732 17,231 +0.02(+0.53%)
Nov 21, 2012 4.766 4.775 4.660 4.707 237,062 -0.01(-0.13%)
Nov 20, 2012 4.812 4.812 4.713 4.713 296,774 -0.07(-1.43%)
Nov 19, 2012 4.716 4.800 4.673 4.781 285,243 +0.09(+1.99%)
Nov 16, 2012 4.685 4.691 4.657 4.688 303,267 +0.01(+0.27%)
Nov 15, 2012 4.704 4.713 4.657 4.676 628,898 -0.01(-0.26%)
Nov 14, 2012 4.728 4.728 4.688 4.688 227,363 -0.04(-0.79%)
Nov 13, 2012 4.750 4.750 4.688 4.725 173,790 -0.01(-0.13%)
Nov 12, 2012 4.781 4.812 4.710 4.732 129,899 +0.02(+0.46%)
Nov 09, 2012 4.685 4.735 4.680 4.710 150,738 +0.03(+0.60%)
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.