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 (%)
Dec 31, 2013 4.808 4.857 4.857 4.857 188,387 +0.04(+0.88%)
Dec 30, 2013 4.785 4.824 4.746 4.814 112,869 +0.04(+0.88%)
Dec 27, 2013 4.792 4.798 4.743 4.772 35,612 +0.00(+0.00%)
Dec 26, 2013 4.762 4.779 4.710 4.772 58,474 +0.00(+0.00%)
Dec 24, 2013 4.694 4.775 4.694 4.772 56,476 +0.09(+1.87%)
Dec 23, 2013 4.717 4.733 4.678 4.685 277,422 +0.02(+0.49%)
Dec 20, 2013 4.723 4.769 4.662 4.662 318,344 -0.08(-1.71%)
Dec 19, 2013 4.753 4.775 4.730 4.743 104,450 -0.03(-0.61%)
Dec 18, 2013 4.779 4.779 4.710 4.772 119,179 +0.01(+0.27%)
Dec 17, 2013 4.720 4.795 4.714 4.759 84,352 -0.04(-0.88%)
Dec 16, 2013 4.707 4.801 4.685 4.801 103,317 +0.11(+2.43%)
Dec 13, 2013 4.717 4.727 4.649 4.688 286,900 -0.02(-0.35%)
Dec 12, 2013 4.798 4.824 4.697 4.704 168,326 -0.12(-2.56%)
Dec 11, 2013 4.814 4.853 4.805 4.827 122,879 +0.01(+0.13%)
Dec 10, 2013 4.814 4.847 4.801 4.821 155,475 -0.02(-0.34%)
Dec 09, 2013 4.922 4.922 4.831 4.837 85,442 -0.09(-1.85%)
Dec 06, 2013 4.866 4.948 4.866 4.928 60,185 +0.05(+0.93%)
Dec 05, 2013 4.879 4.902 4.824 4.883 49,387 +0.02(+0.47%)
Dec 04, 2013 4.895 4.895 4.835 4.860 107,347 -0.03(-0.65%)
Dec 03, 2013 4.908 4.911 4.847 4.892 92,065 -0.01(-0.19%)
Dec 02, 2013 4.901 4.939 4.812 4.901 185,954 -0.00(-0.06%)
Nov 29, 2013 4.923 4.962 4.879 4.904 131,591 +0.02(+0.39%)
Nov 27, 2013 4.825 4.897 4.825 4.885 72,323 +0.07(+1.38%)
Nov 26, 2013 4.822 4.835 4.809 4.819 78,156 +0.01(+0.26%)
Nov 25, 2013 4.796 4.841 4.781 4.806 109,550 +0.00(+0.00%)
Nov 22, 2013 4.755 4.812 4.752 4.806 128,801 +0.05(+1.07%)
Nov 21, 2013 4.727 4.761 4.727 4.755 81,223 +0.04(+0.88%)
Nov 20, 2013 4.733 4.749 4.701 4.714 70,519 -0.01(-0.27%)
Nov 19, 2013 4.717 4.758 4.688 4.727 78,478 -0.01(-0.27%)
Nov 18, 2013 4.746 4.755 4.723 4.739 54,013 -0.00(-0.07%)
Nov 15, 2013 4.701 4.749 4.701 4.742 49,502 +0.03(+0.67%)
Nov 14, 2013 4.723 4.723 4.644 4.711 128,817 +0.01(+0.20%)
Nov 12, 2013 4.733 4.733 4.676 4.701 49,306 -0.04(-0.87%)
Nov 11, 2013 4.714 4.761 4.701 4.742 61,273 +0.02(+0.34%)
Nov 08, 2013 4.698 4.742 4.685 4.727 57,593 +0.02(+0.40%)
Nov 07, 2013 4.717 4.761 4.707 4.707 80,502 -0.01(-0.13%)
Nov 06, 2013 4.730 4.733 4.704 4.714 41,984 -0.00(-0.07%)
Nov 05, 2013 4.707 4.765 4.669 4.717 65,539 +0.01(+0.20%)
Nov 04, 2013 4.701 4.733 4.685 4.707 68,671 +0.02(+0.34%)
Nov 01, 2013 4.717 4.736 4.663 4.692 119,842 -0.02(-0.47%)
Oct 31, 2013 4.723 4.796 4.704 4.714 167,593 -0.02(-0.40%)
Oct 30, 2013 4.761 4.761 4.720 4.733 61,392 -0.01(-0.27%)
Oct 29, 2013 4.765 4.765 4.746 4.746 80,725 -0.02(-0.40%)
Oct 28, 2013 4.746 4.765 4.704 4.765 63,234 +0.01(+0.13%)
Oct 25, 2013 4.755 4.758 4.688 4.758 80,373 +0.01(+0.27%)
Oct 24, 2013 4.720 4.765 4.688 4.746 68,762 +0.05(+1.01%)
Oct 23, 2013 4.685 4.730 4.673 4.698 109,682 +0.01(+0.14%)
Oct 22, 2013 4.660 4.698 4.609 4.692 139,518 +0.05(+1.10%)
Oct 21, 2013 4.657 4.685 4.638 4.641 63,798 -0.02(-0.34%)
Oct 18, 2013 4.723 4.739 4.625 4.657 125,452 -0.03(-0.54%)
Oct 17, 2013 4.625 4.701 4.625 4.682 51,664 +0.04(+0.96%)
Oct 16, 2013 4.599 4.650 4.561 4.638 80,524 +0.05(+1.18%)
Oct 15, 2013 4.603 4.606 4.555 4.584 65,195 -0.02(-0.35%)
Oct 14, 2013 4.599 4.606 4.580 4.599 99,819 -0.01(-0.14%)
Oct 11, 2013 4.612 4.622 4.536 4.606 95,531 +0.00(+0.00%)
Oct 10, 2013 4.653 4.653 4.596 4.606 127,360 -0.01(-0.14%)
Oct 09, 2013 4.685 4.720 4.584 4.612 156,968 -0.06(-1.22%)
Oct 08, 2013 4.679 4.711 4.666 4.669 102,882 -0.01(-0.20%)
Oct 07, 2013 4.698 4.733 4.673 4.679 97,943 -0.03(-0.61%)
Oct 04, 2013 4.669 4.717 4.669 4.707 47,260 +0.03(+0.61%)
Oct 03, 2013 4.685 4.695 4.638 4.679 128,528 -0.02(-0.47%)
Oct 02, 2013 4.755 4.768 4.692 4.701 110,740 -0.07(-1.40%)
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.