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 (%)
Feb 28, 2018 6.107 6.133 5.961 5.961 131,582 -0.11(-1.89%)
Feb 27, 2018 6.138 6.191 6.060 6.076 115,303 -0.09(-1.41%)
Feb 26, 2018 6.121 6.173 6.070 6.163 229,365 +0.09(+1.53%)
Feb 23, 2018 6.121 6.147 6.065 6.070 253,995 -0.02(-0.34%)
Feb 22, 2018 6.111 6.168 6.070 6.090 139,617 +0.01(+0.17%)
Feb 21, 2018 6.132 6.168 6.070 6.080 148,969 -0.05(-0.84%)
Feb 20, 2018 6.163 6.199 6.096 6.132 130,958 -0.06(-1.00%)
Feb 16, 2018 6.194 6.194 6.194 0 +0.09(+1.52%)
Feb 15, 2018 6.178 6.183 6.070 6.101 137,476 -0.04(-0.67%)
Feb 14, 2018 6.147 6.189 6.096 6.142 125,946 -0.02(-0.25%)
Feb 13, 2018 6.214 6.235 6.101 6.158 147,693 -0.04(-0.58%)
Feb 12, 2018 5.966 6.209 5.941 6.194 159,801 +0.25(+4.26%)
Feb 09, 2018 5.966 5.987 5.868 5.941 240,841 +0.01(+0.09%)
Feb 08, 2018 6.049 6.106 5.920 5.935 136,790 -0.09(-1.54%)
Feb 07, 2018 5.972 5.972 5.972 6.028 149,580 +0.05(+0.86%)
Feb 06, 2018 6.044 5.868 5.977 219,996 +0.09(+1.58%)
Feb 05, 2018 6.044 6.057 5.992 5.884 469,178 -0.21(-3.47%)
Feb 02, 2018 6.096 6.173 6.075 6.096 112,318 -0.04(-0.67%)
Feb 01, 2018 6.178 6.220 6.096 6.137 203,086 -0.04(-0.67%)
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%)
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.