Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.85 -0.03 (-0.22%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 3, 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, 2015 3.892 3.924 3.924 3.924 182,757 +0.04(+1.15%)
Dec 30, 2015 3.937 3.955 3.863 3.880 257,622 -0.11(-2.66%)
Dec 29, 2015 4.042 4.079 3.973 3.985 116,783 -0.06(-1.48%)
Dec 28, 2015 4.061 4.114 4.037 4.045 131,652 -0.04(-0.99%)
Dec 24, 2015 4.085 4.085 4.085 4.085 71,054 +0.00(+0.10%)
Dec 23, 2015 4.025 4.085 3.999 4.081 135,192 +0.06(+1.60%)
Dec 22, 2015 3.969 4.032 3.969 4.017 87,842 +0.03(+0.71%)
Dec 21, 2015 4.001 4.021 3.908 3.989 112,129 +0.00(+0.10%)
Dec 18, 2015 3.924 4.005 3.868 3.985 94,120 +0.05(+1.23%)
Dec 17, 2015 3.989 4.009 3.932 3.937 58,491 -0.10(-2.40%)
Dec 16, 2015 3.961 4.118 3.945 4.033 147,148 +0.11(+2.77%)
Dec 15, 2015 3.997 4.029 3.908 3.924 104,107 -0.05(-1.22%)
Dec 14, 2015 4.025 4.057 3.949 3.973 133,650 -0.05(-1.30%)
Dec 11, 2015 4.106 4.118 4.017 4.025 88,179 -0.08(-1.96%)
Dec 10, 2015 4.085 4.142 4.065 4.106 93,668 +0.04(+0.89%)
Dec 09, 2015 4.098 4.126 4.045 4.069 110,949 -0.06(-1.37%)
Dec 08, 2015 4.126 4.178 4.013 4.126 125,277 -0.05(-1.16%)
Dec 07, 2015 4.170 4.196 4.158 4.174 125,709 -0.02(-0.38%)
Dec 04, 2015 4.226 4.267 4.186 4.190 51,030 -0.04(-0.86%)
Dec 03, 2015 4.250 4.323 4.206 4.226 145,182 -0.04(-0.94%)
Dec 02, 2015 4.194 4.267 4.194 4.267 106,465 +0.02(+0.38%)
Dec 01, 2015 4.267 4.287 4.198 4.250 134,037 -0.01(-0.28%)
Nov 30, 2015 4.170 4.275 4.170 4.263 123,533 +0.05(+1.24%)
Nov 27, 2015 4.186 4.241 4.170 4.210 37,124 +0.00(+0.00%)
Nov 25, 2015 4.214 4.210 4.210 4.210 74,781 +0.06(+1.39%)
Nov 24, 2015 4.160 4.216 4.143 4.153 81,125 -0.01(-0.29%)
Nov 23, 2015 4.137 4.204 4.137 4.164 137,380 +0.06(+1.36%)
Nov 20, 2015 4.049 4.145 4.025 4.109 160,373 +0.02(+0.49%)
Nov 19, 2015 4.041 4.089 4.009 4.089 113,348 +0.06(+1.38%)
Nov 18, 2015 4.041 4.061 4.001 4.033 175,483 -0.01(-0.30%)
Nov 17, 2015 4.041 4.117 4.009 4.045 117,410 +0.00(+0.10%)
Nov 16, 2015 4.073 4.133 3.997 4.041 251,111 -0.02(-0.49%)
Nov 13, 2015 4.081 4.081 4.029 4.061 88,603 +0.01(+0.30%)
Nov 12, 2015 4.029 4.089 3.989 4.049 91,961 +0.00(+0.10%)
Nov 11, 2015 4.081 4.081 4.013 4.045 123,395 -0.04(-0.88%)
Nov 10, 2015 4.045 4.141 4.037 4.081 115,850 +0.00(+0.10%)
Nov 09, 2015 4.081 4.101 4.021 4.077 101,041 +0.00(+0.10%)
Nov 06, 2015 3.922 4.121 3.922 4.073 207,287 +0.10(+2.40%)
Nov 05, 2015 4.041 4.076 3.963 3.977 169,196 -0.05(-1.28%)
Nov 04, 2015 4.113 4.149 4.021 4.029 104,397 -0.10(-2.41%)
Nov 03, 2015 4.085 4.160 4.085 4.129 81,422 -0.00(-0.10%)
Nov 02, 2015 4.085 4.133 4.037 4.133 104,839 +0.05(+1.17%)
Oct 30, 2015 4.133 4.152 3.973 4.085 200,633 -0.05(-1.25%)
Oct 29, 2015 4.145 4.216 4.133 4.137 111,789 -0.04(-1.05%)
Oct 28, 2015 4.157 4.260 4.137 4.180 110,186 +0.01(+0.13%)
Oct 27, 2015 4.278 4.278 4.171 4.175 134,940 -0.07(-1.67%)
Oct 26, 2015 4.281 4.317 4.238 4.246 74,324 -0.04(-0.83%)
Oct 23, 2015 4.301 4.337 4.278 4.281 60,409 -0.01(-0.18%)
Oct 22, 2015 4.258 4.297 4.234 4.289 124,934 +0.05(+1.11%)
Oct 21, 2015 4.289 4.305 4.230 4.242 51,650 -0.06(-1.46%)
Oct 20, 2015 4.163 4.317 4.155 4.305 120,778 +0.14(+3.31%)
Oct 19, 2015 4.175 4.217 4.136 4.167 50,436 +0.00(+0.09%)
Oct 16, 2015 4.167 4.175 4.061 4.163 129,844 +0.06(+1.54%)
Oct 15, 2015 4.151 4.167 4.021 4.100 81,928 +0.00(+0.00%)
Oct 14, 2015 4.187 4.252 4.073 4.100 386,779 -0.09(-2.07%)
Oct 13, 2015 4.159 4.242 4.159 4.187 53,155 -0.03(-0.65%)
Oct 12, 2015 4.112 4.250 4.112 4.215 55,306 +0.08(+2.00%)
Oct 09, 2015 4.155 4.191 4.113 4.132 127,991 -0.06(-1.32%)
Oct 08, 2015 4.073 4.191 4.073 4.187 53,293 +0.08(+2.02%)
Oct 07, 2015 4.088 4.116 4.033 4.104 62,194 +0.05(+1.16%)
Oct 06, 2015 4.033 4.100 4.014 4.057 70,938 +0.01(+0.29%)
Oct 05, 2015 3.986 4.049 3.947 4.045 85,462 +0.11(+2.70%)
Oct 02, 2015 3.876 4.065 3.876 3.939 249,813 -0.04(-1.09%)
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.