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 (%)
Apr 30, 2018 6.799 6.831 6.656 6.768 234,470 -0.01(-0.16%)
Apr 27, 2018 6.725 6.821 6.699 6.778 203,610 +0.04(+0.58%)
Apr 26, 2018 6.702 6.781 6.607 6.739 140,701 +0.05(+0.79%)
Apr 25, 2018 6.634 6.750 6.602 6.686 325,961 +0.05(+0.71%)
Apr 24, 2018 6.681 6.691 6.592 6.639 302,597 -0.02(-0.24%)
Apr 23, 2018 6.544 6.692 6.544 6.655 273,990 +0.11(+1.69%)
Apr 20, 2018 6.497 6.613 6.486 6.544 213,784 +0.06(+0.89%)
Apr 19, 2018 6.523 6.557 6.465 6.486 242,740 -0.04(-0.65%)
Apr 18, 2018 6.460 6.562 6.444 6.528 209,806 +0.07(+1.06%)
Apr 17, 2018 6.470 6.549 6.455 6.460 213,630 +0.02(+0.33%)
Apr 16, 2018 6.412 6.476 6.403 6.439 171,044 +0.03(+0.49%)
Apr 13, 2018 6.402 6.449 6.381 6.407 95,566 +0.04(+0.58%)
Apr 12, 2018 6.323 6.439 6.323 6.370 179,046 +0.03(+0.50%)
Apr 11, 2018 6.407 6.470 6.323 6.339 176,681 -0.08(-1.31%)
Apr 10, 2018 6.476 6.492 6.412 6.423 164,884 +0.01(+0.16%)
Apr 09, 2018 6.386 6.465 6.344 6.412 122,850 +0.04(+0.66%)
Apr 06, 2018 6.339 6.444 6.339 6.370 136,268 +0.01(+0.08%)
Apr 05, 2018 6.286 6.449 6.170 6.365 172,568 +0.12(+1.85%)
Apr 04, 2018 6.154 6.312 6.149 6.249 122,372 +0.06(+0.94%)
Apr 03, 2018 6.112 6.202 6.091 6.191 122,142 +0.10(+1.64%)
Apr 02, 2018 6.044 6.102 6.044 6.091 127,088 +0.03(+0.43%)
Mar 29, 2018 6.065 6.065 6.065 0 -0.02(-0.26%)
Mar 28, 2018 6.128 6.144 6.033 6.081 169,629 -0.05(-0.83%)
Mar 27, 2018 6.241 6.278 6.095 6.131 188,692 -0.10(-1.59%)
Mar 26, 2018 6.205 6.267 6.131 6.231 181,266 +0.06(+1.02%)
Mar 23, 2018 6.184 6.215 6.158 6.168 125,186 -0.02(-0.34%)
Mar 22, 2018 6.152 6.231 6.152 6.189 129,029 -0.02(-0.25%)
Mar 21, 2018 6.210 6.257 6.178 6.205 101,617 -0.03(-0.42%)
Mar 20, 2018 6.189 6.293 6.189 6.231 245,324 +0.09(+1.53%)
Mar 19, 2018 6.163 6.179 6.111 6.137 104,528 -0.04(-0.59%)
Mar 16, 2018 6.079 6.220 6.066 6.173 193,228 +0.09(+1.46%)
Mar 15, 2018 6.215 6.232 6.043 6.085 258,520 -0.14(-2.18%)
Mar 14, 2018 6.225 6.302 6.215 6.220 113,351 +0.01(+0.08%)
Mar 13, 2018 6.236 6.236 6.184 6.215 164,535 +0.01(+0.17%)
Mar 12, 2018 6.241 6.241 6.168 6.205 123,136 -0.01(-0.17%)
Mar 09, 2018 6.220 6.254 6.131 6.215 156,315 +0.05(+0.76%)
Mar 08, 2018 5.954 6.194 5.954 6.168 210,741 +0.18(+3.05%)
Mar 07, 2018 5.985 5.824 5.985 216,163 +0.02(+0.35%)
Mar 06, 2018 6.158 6.158 5.944 5.964 145,812 -0.09(-1.55%)
Mar 05, 2018 6.126 5.964 6.058 186,498 +0.09(+1.57%)
Mar 02, 2018 5.897 5.985 5.775 5.964 221,735 +0.05(+0.79%)
Mar 01, 2018 5.970 5.996 5.886 5.918 156,549 -0.05(-0.79%)
Feb 28, 2018 6.111 6.137 5.964 5.964 131,506 -0.11(-1.89%)
Feb 27, 2018 6.142 6.194 6.064 6.079 115,237 -0.09(-1.41%)
Feb 26, 2018 6.125 6.177 6.073 6.166 229,234 +0.09(+1.53%)
Feb 23, 2018 6.125 6.151 6.068 6.073 253,850 -0.02(-0.34%)
Feb 22, 2018 6.115 6.171 6.073 6.094 139,537 +0.01(+0.17%)
Feb 21, 2018 6.135 6.171 6.073 6.084 148,884 -0.05(-0.84%)
Feb 20, 2018 6.166 6.202 6.099 6.135 130,883 -0.06(-1.00%)
Feb 16, 2018 6.197 6.197 6.197 0 +0.09(+1.52%)
Feb 15, 2018 6.182 6.187 6.073 6.104 137,397 -0.04(-0.67%)
Feb 14, 2018 6.151 6.192 6.099 6.146 125,874 -0.02(-0.25%)
Feb 13, 2018 6.218 6.239 6.104 6.161 147,609 -0.04(-0.58%)
Feb 12, 2018 5.970 6.213 5.944 6.197 159,710 +0.25(+4.26%)
Feb 09, 2018 5.970 5.991 5.872 5.944 240,703 +0.01(+0.09%)
Feb 08, 2018 6.053 6.109 5.923 5.939 136,712 -0.09(-1.54%)
Feb 07, 2018 5.975 5.975 5.975 6.032 149,495 +0.05(+0.86%)
Feb 06, 2018 6.047 5.872 5.980 219,870 +0.09(+1.58%)
Feb 05, 2018 6.047 6.060 5.996 5.887 468,910 -0.21(-3.47%)
Feb 02, 2018 6.099 6.177 6.078 6.099 112,254 -0.04(-0.67%)
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.