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

Stellus Capital Investment Cor (NY: SCM )

13.70 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2015 4.449 4.516 4.449 4.468 70,016 -0.01(-0.16%)
May 28, 2015 4.512 4.512 4.453 4.475 78,194 -0.04(-0.82%)
May 27, 2015 4.490 4.527 4.416 4.512 179,933 +0.01(+0.19%)
May 26, 2015 4.493 4.522 4.493 4.504 62,049 -0.01(-0.16%)
May 22, 2015 4.478 4.511 4.511 4.511 51,554 +0.01(+0.16%)
May 21, 2015 4.500 4.522 4.480 4.504 68,403 +0.01(+0.24%)
May 20, 2015 4.518 4.518 4.467 4.493 68,427 +0.00(+0.00%)
May 19, 2015 4.500 4.507 4.471 4.493 75,170 +0.02(+0.41%)
May 18, 2015 4.500 4.522 4.453 4.474 80,093 +0.01(+0.25%)
May 15, 2015 4.449 4.467 4.438 4.463 47,932 +0.03(+0.74%)
May 14, 2015 4.412 4.445 4.405 4.431 57,162 +0.02(+0.50%)
May 13, 2015 4.460 4.478 4.409 4.409 43,478 -0.04(-0.90%)
May 12, 2015 4.412 4.449 4.383 4.449 59,611 +0.07(+1.50%)
May 11, 2015 4.409 4.427 4.376 4.383 72,587 -0.03(-0.58%)
May 08, 2015 4.467 4.467 4.376 4.409 96,623 -0.07(-1.55%)
May 07, 2015 4.442 4.492 4.431 4.478 42,208 +0.03(+0.66%)
May 06, 2015 4.547 4.547 4.409 4.449 81,132 -0.09(-1.93%)
May 05, 2015 4.558 4.567 4.485 4.536 72,286 -0.04(-0.88%)
May 04, 2015 4.555 4.577 4.544 4.577 95,450 +0.02(+0.48%)
May 01, 2015 4.518 4.566 4.518 4.555 61,355 -0.01(-0.16%)
Apr 30, 2015 4.434 4.562 4.434 4.562 77,682 +0.13(+2.88%)
Apr 29, 2015 4.405 4.471 4.405 4.434 118,035 -0.03(-0.73%)
Apr 28, 2015 4.467 4.496 4.442 4.467 80,326 +0.02(+0.43%)
Apr 27, 2015 4.527 4.563 4.448 4.448 84,391 -0.10(-2.15%)
Apr 24, 2015 4.556 4.571 4.535 4.545 55,940 +0.00(+0.00%)
Apr 23, 2015 4.538 4.545 4.520 4.545 49,807 +0.01(+0.24%)
Apr 22, 2015 4.506 4.535 4.488 4.535 58,234 +0.04(+0.80%)
Apr 21, 2015 4.506 4.516 4.481 4.498 53,283 +0.01(+0.24%)
Apr 20, 2015 4.473 4.513 4.455 4.488 126,936 +0.03(+0.65%)
Apr 17, 2015 4.462 4.477 4.433 4.459 85,999 -0.02(-0.48%)
Apr 16, 2015 4.419 4.480 4.394 4.480 69,889 +0.08(+1.89%)
Apr 15, 2015 4.466 4.466 4.376 4.397 59,601 -0.05(-1.06%)
Apr 14, 2015 4.415 4.466 4.390 4.444 75,477 +0.01(+0.33%)
Apr 13, 2015 4.444 4.462 4.404 4.430 51,539 -0.01(-0.33%)
Apr 10, 2015 4.419 4.447 4.401 4.444 145,042 +0.05(+1.15%)
Apr 09, 2015 4.350 4.394 4.350 4.394 63,847 +0.03(+0.58%)
Apr 08, 2015 4.379 4.386 4.336 4.368 127,274 -0.03(-0.66%)
Apr 07, 2015 4.401 4.419 4.372 4.397 61,644 -0.03(-0.65%)
Apr 06, 2015 4.379 4.430 4.379 4.426 72,789 +0.00(+0.00%)
Apr 02, 2015 4.379 4.426 4.426 4.426 59,504 +0.06(+1.32%)
Apr 01, 2015 4.307 4.368 4.307 4.368 96,766 +0.01(+0.17%)
Mar 31, 2015 4.318 4.376 4.318 4.361 111,653 +0.02(+0.50%)
Mar 30, 2015 4.379 4.379 4.296 4.339 101,122 -0.01(-0.33%)
Mar 27, 2015 4.343 4.368 4.314 4.354 57,755 +0.00(+0.02%)
Mar 26, 2015 4.385 4.385 4.331 4.353 138,974 -0.03(-0.73%)
Mar 25, 2015 4.396 4.396 4.367 4.385 73,740 -0.00(-0.08%)
Mar 24, 2015 4.399 4.406 4.371 4.389 82,968 -0.03(-0.73%)
Mar 23, 2015 4.457 4.457 4.406 4.421 73,964 -0.03(-0.72%)
Mar 20, 2015 4.381 4.453 4.371 4.453 96,098 +0.07(+1.63%)
Mar 19, 2015 4.338 4.392 4.335 4.381 50,872 +0.00(+0.08%)
Mar 18, 2015 4.346 4.385 4.338 4.378 99,062 +0.01(+0.25%)
Mar 17, 2015 4.367 4.399 4.346 4.367 66,963 +0.00(+0.00%)
Mar 16, 2015 4.367 4.399 4.364 4.367 77,322 -0.01(-0.16%)
Mar 13, 2015 4.385 4.399 4.360 4.374 66,541 +0.02(+0.41%)
Mar 12, 2015 4.385 4.457 4.342 4.356 97,866 -0.04(-0.81%)
Mar 11, 2015 4.478 4.489 4.374 4.392 111,784 -0.05(-1.05%)
Mar 10, 2015 4.528 4.546 4.421 4.439 115,092 -0.08(-1.74%)
Mar 09, 2015 4.492 4.517 4.472 4.517 85,951 +0.04(+0.95%)
Mar 06, 2015 4.457 4.474 4.424 4.474 83,864 +0.03(+0.73%)
Mar 05, 2015 4.435 4.471 4.435 4.442 71,922 -0.01(-0.24%)
Mar 04, 2015 4.396 4.460 4.428 4.453 50,173 +0.03(+0.57%)
Mar 03, 2015 4.360 4.428 4.353 4.428 56,612 +0.04(+0.82%)
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.