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

Stellus Capital Investment Cor (NY: SCM )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2013 4.589 4.657 4.558 4.601 330,413 +0.04(+0.88%)
Mar 27, 2013 4.595 4.626 4.548 4.561 374,849 -0.09(-1.94%)
Mar 26, 2013 4.713 4.719 4.626 4.651 241,626 -0.04(-0.79%)
Mar 25, 2013 5.557 4.797 4.629 4.688 165,229 +0.04(+0.87%)
Mar 22, 2013 4.604 4.657 4.604 4.648 79,653 +0.04(+0.94%)
Mar 21, 2013 4.642 4.642 4.564 4.604 193,112 -0.01(-0.13%)
Mar 20, 2013 4.620 4.760 4.579 4.611 191,470 -0.00(-0.07%)
Mar 19, 2013 4.648 4.682 4.598 4.614 233,689 -0.15(-3.07%)
Mar 18, 2013 4.744 4.778 4.738 4.760 138,038 +0.01(+0.26%)
Mar 15, 2013 4.772 4.784 4.704 4.747 198,990 -0.04(-0.91%)
Mar 14, 2013 4.697 4.797 4.694 4.791 326,197 +0.10(+2.19%)
Mar 13, 2013 4.707 4.741 4.676 4.688 192,478 -0.02(-0.40%)
Mar 12, 2013 4.744 4.766 4.660 4.707 181,749 -0.04(-0.91%)
Mar 11, 2013 4.735 4.794 4.697 4.750 118,113 +0.02(+0.46%)
Mar 08, 2013 4.747 4.781 4.707 4.728 147,594 -0.02(-0.33%)
Mar 07, 2013 4.632 4.763 4.632 4.744 308,688 +0.07(+1.53%)
Mar 06, 2013 4.691 4.704 4.648 4.673 176,850 -0.02(-0.46%)
Mar 05, 2013 4.735 4.781 4.688 4.694 235,148 -0.07(-1.43%)
Mar 04, 2013 4.673 4.778 4.635 4.763 179,027 +0.07(+1.39%)
Mar 01, 2013 4.697 4.725 4.663 4.697 177,204 -0.04(-0.79%)
Feb 28, 2013 4.638 4.738 4.614 4.735 393,978 +0.11(+2.35%)
Feb 27, 2013 4.620 4.657 4.604 4.626 131,255 +0.01(+0.13%)
Feb 26, 2013 4.614 4.642 4.589 4.620 121,093 -0.02(-0.47%)
Feb 22, 2013 4.592 4.648 4.592 4.642 174,367 +0.06(+1.22%)
Feb 21, 2013 4.614 4.614 4.579 4.586 150,677 -0.02(-0.54%)
Feb 20, 2013 4.691 4.694 4.611 4.611 142,129 -0.07(-1.53%)
Feb 19, 2013 4.654 4.707 4.642 4.682 104,582 +0.03(+0.67%)
Feb 15, 2013 4.595 4.657 4.579 4.651 327,315 +0.07(+1.49%)
Feb 14, 2013 4.601 4.626 4.567 4.583 220,538 -0.02(-0.34%)
Feb 13, 2013 4.620 4.632 4.583 4.598 177,401 -0.02(-0.47%)
Feb 12, 2013 4.589 4.623 4.583 4.620 112,757 +0.00(+0.00%)
Feb 11, 2013 4.614 4.626 4.583 4.620 91,824 +0.01(+0.20%)
Feb 08, 2013 4.570 4.657 4.558 4.611 207,758 +0.03(+0.68%)
Feb 07, 2013 4.595 4.629 4.564 4.579 243,623 -0.05(-1.01%)
Feb 06, 2013 4.635 4.635 4.595 4.626 216,892 -0.01(-0.20%)
Feb 04, 2013 4.642 4.657 4.573 4.635 173,284 -0.01(-0.13%)
Feb 01, 2013 4.673 4.673 4.583 4.642 184,284 -0.09(-1.90%)
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%)
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.