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, 2018 6.333 6.380 6.178 6.178 314,305 -0.15(-2.37%)
Jan 30, 2018 6.411 6.411 6.302 6.328 184,609 -0.09(-1.42%)
Jan 29, 2018 6.588 6.604 6.389 6.419 296,575 -0.17(-2.56%)
Jan 26, 2018 6.629 6.645 6.532 6.588 142,507 -0.02(-0.23%)
Jan 25, 2018 6.527 6.655 6.481 6.604 216,819 +0.09(+1.42%)
Jan 24, 2018 6.511 6.571 6.476 6.511 121,244 +0.00(+0.00%)
Jan 23, 2018 6.532 6.563 6.481 6.511 102,227 -0.01(-0.16%)
Jan 22, 2018 6.506 6.565 6.471 6.522 102,266 +0.02(+0.32%)
Jan 19, 2018 6.593 6.614 6.476 6.501 198,066 -0.09(-1.40%)
Jan 18, 2018 6.450 6.614 6.450 6.593 154,507 +0.14(+2.14%)
Jan 17, 2018 6.378 6.488 6.378 6.455 108,597 +0.07(+1.04%)
Jan 16, 2018 6.476 6.552 6.378 6.389 240,355 -0.11(-1.65%)
Jan 12, 2018 6.496 6.496 6.496 0 +0.08(+1.20%)
Jan 11, 2018 6.430 6.527 6.404 6.419 117,456 -0.02(-0.32%)
Jan 10, 2018 6.550 6.430 6.440 156,601 -0.06(-0.94%)
Jan 09, 2018 6.573 6.585 6.465 6.501 124,154 -0.06(-0.86%)
Jan 08, 2018 6.399 6.614 6.399 6.558 248,379 +0.13(+2.07%)
Jan 05, 2018 6.527 6.542 6.302 6.424 389,623 -0.07(-1.03%)
Jan 04, 2018 6.604 6.650 6.491 6.491 302,998 -0.15(-2.24%)
Jan 03, 2018 6.645 6.661 6.532 6.639 216,227 -0.02(-0.23%)
Jan 02, 2018 6.778 6.798 6.634 6.655 291,702 -0.07(-1.07%)
Dec 29, 2017 6.726 6.726 6.726 0 -0.02(-0.23%)
Dec 28, 2017 6.762 6.788 6.680 6.742 266,887 +0.04(+0.56%)
Dec 27, 2017 6.801 6.801 6.694 6.704 191,015 -0.06(-0.83%)
Dec 26, 2017 6.872 6.872 6.755 6.760 209,852 -0.09(-1.26%)
Dec 22, 2017 6.730 6.887 6.674 6.846 253,011 +0.13(+1.89%)
Dec 21, 2017 6.750 6.856 6.674 6.720 227,035 -0.01(-0.15%)
Dec 20, 2017 6.613 6.801 6.608 6.730 217,158 +0.12(+1.77%)
Dec 19, 2017 6.821 6.923 6.598 6.613 411,164 -0.22(-3.19%)
Dec 18, 2017 7.029 7.156 6.821 6.831 479,430 -0.17(-2.46%)
Dec 15, 2017 7.004 7.055 6.849 7.004 2,047,215 -0.01(-0.14%)
Dec 14, 2017 6.740 7.055 6.674 7.014 486,756 +0.28(+4.14%)
Dec 13, 2017 6.623 6.775 6.588 6.735 358,764 +0.12(+1.84%)
Dec 12, 2017 6.537 6.796 6.435 6.613 362,248 +0.06(+0.93%)
Dec 11, 2017 6.314 6.613 6.253 6.552 311,294 +0.21(+3.28%)
Dec 08, 2017 6.380 6.380 6.166 6.344 271,256 +0.00(+0.00%)
Dec 07, 2017 6.314 6.369 6.232 6.344 267,158 +0.01(+0.08%)
Dec 06, 2017 6.380 6.395 6.303 6.339 193,689 -0.05(-0.72%)
Dec 05, 2017 6.410 6.418 6.349 6.385 159,136 -0.02(-0.32%)
Dec 04, 2017 6.481 6.481 6.369 6.405 222,348 -0.05(-0.71%)
Dec 01, 2017 6.440 6.466 6.395 6.451 256,337 -0.03(-0.47%)
Nov 30, 2017 6.542 6.542 6.425 6.481 223,067 -0.08(-1.16%)
Nov 29, 2017 6.517 6.577 6.501 6.557 193,291 +0.02(+0.26%)
Nov 28, 2017 6.601 6.606 6.490 6.540 294,584 -0.04(-0.61%)
Nov 27, 2017 6.555 6.606 6.555 6.580 173,642 +0.04(+0.62%)
Nov 24, 2017 6.535 6.580 6.485 6.540 101,978 -0.01(-0.15%)
Nov 22, 2017 6.515 6.606 6.450 6.550 95,860 +0.03(+0.46%)
Nov 21, 2017 6.591 6.611 6.450 6.520 247,173 -0.01(-0.15%)
Nov 20, 2017 6.374 6.601 6.354 6.530 337,210 +0.16(+2.45%)
Nov 17, 2017 6.384 6.409 6.203 6.374 346,524 +0.14(+2.18%)
Nov 16, 2017 6.148 6.264 6.148 6.238 291,936 +0.11(+1.72%)
Nov 15, 2017 6.253 6.259 6.113 6.133 344,457 -0.17(-2.71%)
Nov 14, 2017 6.138 6.455 6.138 6.304 567,269 +0.15(+2.45%)
Nov 13, 2017 6.450 6.450 5.821 6.153 946,497 -0.32(-4.90%)
Nov 10, 2017 7.028 7.038 6.253 6.470 935,350 -0.55(-7.88%)
Nov 09, 2017 6.948 7.028 6.944 7.023 85,188 +0.06(+0.87%)
Nov 08, 2017 6.963 7.033 6.953 6.963 75,524 -0.01(-0.07%)
Nov 07, 2017 7.008 7.018 6.948 6.968 99,563 -0.08(-1.07%)
Nov 06, 2017 6.988 7.104 6.898 7.043 209,520 +0.10(+1.38%)
Nov 03, 2017 7.084 7.084 6.908 6.948 121,807 -0.14(-1.92%)
Nov 02, 2017 7.018 7.084 6.887 7.084 106,832 +0.06(+0.86%)
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.