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 31, 2015 4.433 4.493 4.433 4.478 108,744 +0.02(+0.50%)
Mar 30, 2015 4.496 4.496 4.411 4.455 98,487 -0.01(-0.33%)
Mar 27, 2015 4.459 4.485 4.430 4.470 56,250 +0.00(+0.03%)
Mar 26, 2015 4.502 4.502 4.447 4.469 135,357 -0.03(-0.73%)
Mar 25, 2015 4.513 4.513 4.484 4.502 71,821 -0.00(-0.08%)
Mar 24, 2015 4.517 4.524 4.487 4.506 80,808 -0.03(-0.73%)
Mar 23, 2015 4.576 4.576 4.524 4.539 72,038 -0.03(-0.72%)
Mar 20, 2015 4.498 4.572 4.487 4.572 93,596 +0.07(+1.63%)
Mar 19, 2015 4.454 4.510 4.451 4.498 49,547 +0.00(+0.08%)
Mar 18, 2015 4.462 4.502 4.454 4.495 96,483 +0.01(+0.25%)
Mar 17, 2015 4.484 4.517 4.462 4.484 65,220 +0.00(+0.00%)
Mar 16, 2015 4.484 4.517 4.480 4.484 75,309 -0.01(-0.16%)
Mar 13, 2015 4.502 4.517 4.476 4.491 64,809 +0.02(+0.41%)
Mar 12, 2015 4.502 4.576 4.458 4.473 95,319 -0.04(-0.82%)
Mar 11, 2015 4.598 4.609 4.491 4.510 108,874 -0.05(-1.05%)
Mar 10, 2015 4.649 4.668 4.539 4.557 112,096 -0.08(-1.74%)
Mar 09, 2015 4.612 4.638 4.591 4.638 83,714 +0.04(+0.95%)
Mar 06, 2015 4.576 4.594 4.543 4.594 81,681 +0.03(+0.73%)
Mar 05, 2015 4.554 4.590 4.554 4.561 70,049 -0.01(-0.24%)
Mar 04, 2015 4.513 4.579 4.546 4.572 48,867 +0.03(+0.57%)
Mar 03, 2015 4.476 4.546 4.469 4.546 55,139 +0.04(+0.81%)
Mar 02, 2015 4.495 4.517 4.447 4.510 88,745 +0.03(+0.66%)
Feb 27, 2015 4.535 4.546 4.392 4.480 287,475 -0.04(-0.89%)
Feb 26, 2015 4.660 4.660 4.502 4.521 122,511 -0.12(-2.69%)
Feb 25, 2015 4.554 4.675 4.554 4.646 106,311 +0.03(+0.58%)
Feb 24, 2015 4.568 4.633 4.568 4.619 79,038 +0.05(+1.12%)
Feb 23, 2015 4.509 4.575 4.509 4.568 82,838 +0.01(+0.32%)
Feb 20, 2015 4.517 4.626 4.487 4.553 74,884 +0.02(+0.48%)
Feb 19, 2015 4.480 4.549 4.462 4.531 88,977 +0.08(+1.72%)
Feb 18, 2015 4.436 4.458 4.411 4.455 90,429 +0.01(+0.25%)
Feb 17, 2015 4.487 4.491 4.429 4.444 97,312 -0.05(-1.05%)
Feb 13, 2015 4.469 4.491 4.491 4.491 91,972 +0.08(+1.82%)
Feb 12, 2015 4.411 4.418 4.353 4.411 214,660 +0.04(+1.00%)
Feb 11, 2015 4.349 4.385 4.349 4.367 67,826 +0.00(+0.00%)
Feb 10, 2015 4.407 4.407 4.356 4.367 70,912 -0.00(-0.08%)
Feb 09, 2015 4.396 4.429 4.349 4.371 137,640 +0.00(+0.00%)
Feb 06, 2015 4.382 4.382 4.345 4.371 123,512 +0.03(+0.59%)
Feb 05, 2015 4.429 4.451 4.331 4.345 158,900 -0.06(-1.40%)
Feb 04, 2015 4.371 4.422 4.356 4.407 46,790 +0.04(+1.00%)
Feb 03, 2015 4.407 4.433 4.353 4.364 94,775 +0.01(+0.25%)
Feb 02, 2015 4.400 4.400 4.327 4.353 76,877 -0.01(-0.25%)
Jan 30, 2015 4.498 4.498 4.345 4.364 130,825 -0.09(-2.12%)
Jan 29, 2015 4.491 4.564 4.458 4.458 89,625 -0.01(-0.14%)
Jan 28, 2015 4.421 4.486 4.403 4.464 108,776 +0.06(+1.48%)
Jan 27, 2015 4.421 4.425 4.367 4.399 89,023 -0.02(-0.49%)
Jan 26, 2015 4.367 4.421 4.349 4.421 79,979 +0.08(+1.74%)
Jan 23, 2015 4.421 4.421 4.331 4.345 89,223 -0.05(-1.23%)
Jan 22, 2015 4.288 4.450 4.284 4.399 122,816 +0.11(+2.52%)
Jan 21, 2015 4.277 4.316 4.259 4.291 165,287 -0.02(-0.42%)
Jan 20, 2015 4.269 4.360 4.269 4.309 54,660 +0.02(+0.50%)
Jan 16, 2015 4.353 4.381 4.280 4.288 86,854 -0.01(-0.25%)
Jan 15, 2015 4.385 4.439 4.291 4.298 61,725 -0.04(-1.00%)
Jan 14, 2015 4.399 4.403 4.302 4.342 127,987 -0.08(-1.72%)
Jan 13, 2015 4.500 4.555 4.378 4.417 57,851 +0.01(+0.16%)
Jan 12, 2015 4.425 4.425 4.358 4.410 47,829 +0.00(+0.08%)
Jan 09, 2015 4.439 4.443 4.356 4.407 82,819 -0.02(-0.49%)
Jan 08, 2015 4.587 4.591 4.353 4.428 142,946 -0.07(-1.52%)
Jan 07, 2015 4.450 4.508 4.450 4.497 75,496 +0.09(+2.13%)
Jan 06, 2015 4.417 4.432 4.381 4.403 62,692 +0.03(+0.66%)
Jan 05, 2015 4.273 4.414 4.266 4.374 129,970 +0.12(+2.71%)
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.