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 (%)
May 31, 2018 6.861 6.909 6.807 6.882 148,574 -0.01(-0.16%)
May 30, 2018 6.871 6.920 6.834 6.893 161,800 -0.01(-0.21%)
May 29, 2018 7.013 7.040 6.838 6.907 183,590 -0.10(-1.37%)
May 25, 2018 7.003 7.003 7.003 0 +0.11(+1.62%)
May 24, 2018 6.854 6.934 6.833 6.891 113,194 +0.05(+0.70%)
May 23, 2018 6.780 6.854 6.780 6.843 92,513 +0.04(+0.63%)
May 22, 2018 6.838 6.849 6.785 6.801 225,907 -0.03(-0.39%)
May 21, 2018 6.822 6.846 6.780 6.827 84,531 +0.04(+0.63%)
May 18, 2018 6.854 6.859 6.737 6.785 168,809 -0.05(-0.78%)
May 17, 2018 6.854 6.896 6.817 6.838 120,525 -0.01(-0.16%)
May 16, 2018 6.833 6.960 6.817 6.849 126,800 +0.01(+0.16%)
May 15, 2018 6.865 6.881 6.807 6.838 118,331 -0.01(-0.16%)
May 14, 2018 6.838 6.923 6.828 6.849 144,682 +0.03(+0.39%)
May 11, 2018 6.817 6.902 6.764 6.822 130,719 +0.03(+0.39%)
May 10, 2018 6.833 6.854 6.774 6.796 155,104 -0.04(-0.62%)
May 09, 2018 6.721 6.902 6.647 6.838 926,818 +0.11(+1.66%)
May 08, 2018 6.663 6.769 6.610 6.726 122,134 +0.07(+1.04%)
May 07, 2018 6.610 6.724 6.588 6.657 205,729 +0.01(+0.16%)
May 04, 2018 6.668 6.684 6.562 6.647 166,020 -0.03(-0.48%)
May 03, 2018 6.620 6.679 6.466 6.679 298,075 +0.04(+0.56%)
May 02, 2018 6.721 6.747 6.583 6.641 221,001 -0.11(-1.57%)
May 01, 2018 6.764 6.784 6.591 6.748 234,755 -0.02(-0.24%)
Apr 30, 2018 6.796 6.827 6.652 6.764 234,605 -0.01(-0.16%)
Apr 27, 2018 6.721 6.817 6.695 6.774 203,726 +0.04(+0.58%)
Apr 26, 2018 6.698 6.777 6.604 6.735 140,782 +0.05(+0.79%)
Apr 25, 2018 6.630 6.746 6.598 6.683 326,148 +0.05(+0.71%)
Apr 24, 2018 6.677 6.687 6.588 6.635 302,770 -0.02(-0.24%)
Apr 23, 2018 6.540 6.688 6.540 6.651 274,147 +0.11(+1.69%)
Apr 20, 2018 6.493 6.609 6.483 6.540 213,906 +0.06(+0.89%)
Apr 19, 2018 6.519 6.553 6.461 6.483 242,879 -0.04(-0.65%)
Apr 18, 2018 6.456 6.558 6.440 6.525 209,926 +0.07(+1.06%)
Apr 17, 2018 6.467 6.546 6.451 6.456 213,753 +0.02(+0.33%)
Apr 16, 2018 6.409 6.472 6.400 6.435 171,142 +0.03(+0.49%)
Apr 13, 2018 6.398 6.446 6.377 6.404 95,621 +0.04(+0.58%)
Apr 12, 2018 6.319 6.435 6.319 6.367 179,148 +0.03(+0.50%)
Apr 11, 2018 6.404 6.467 6.319 6.335 176,782 -0.08(-1.31%)
Apr 10, 2018 6.472 6.488 6.409 6.419 164,978 +0.01(+0.16%)
Apr 09, 2018 6.382 6.461 6.340 6.409 122,920 +0.04(+0.66%)
Apr 06, 2018 6.335 6.440 6.335 6.367 136,346 +0.01(+0.08%)
Apr 05, 2018 6.282 6.446 6.167 6.361 172,667 +0.12(+1.85%)
Apr 04, 2018 6.151 6.309 6.146 6.246 122,442 +0.06(+0.94%)
Apr 03, 2018 6.109 6.198 6.088 6.188 122,212 +0.10(+1.64%)
Apr 02, 2018 6.040 6.098 6.040 6.088 127,161 +0.03(+0.43%)
Mar 29, 2018 6.061 6.061 6.061 0 -0.02(-0.26%)
Mar 28, 2018 6.124 6.140 6.030 6.077 169,726 -0.05(-0.83%)
Mar 27, 2018 6.237 6.274 6.091 6.128 188,800 -0.10(-1.59%)
Mar 26, 2018 6.201 6.264 6.128 6.227 181,370 +0.06(+1.02%)
Mar 23, 2018 6.180 6.211 6.154 6.164 125,258 -0.02(-0.34%)
Mar 22, 2018 6.149 6.227 6.149 6.185 129,102 -0.02(-0.25%)
Mar 21, 2018 6.206 6.253 6.175 6.201 101,675 -0.03(-0.42%)
Mar 20, 2018 6.185 6.290 6.185 6.227 245,464 +0.09(+1.53%)
Mar 19, 2018 6.159 6.175 6.107 6.133 104,588 -0.04(-0.59%)
Mar 16, 2018 6.076 6.217 6.063 6.170 193,338 +0.09(+1.46%)
Mar 15, 2018 6.211 6.228 6.039 6.081 258,667 -0.14(-2.18%)
Mar 14, 2018 6.222 6.298 6.211 6.217 113,416 +0.01(+0.08%)
Mar 13, 2018 6.232 6.232 6.180 6.211 164,629 +0.01(+0.17%)
Mar 12, 2018 6.237 6.237 6.164 6.201 123,206 -0.01(-0.17%)
Mar 09, 2018 6.217 6.251 6.128 6.211 156,405 +0.05(+0.76%)
Mar 08, 2018 5.951 6.191 5.951 6.164 210,862 +0.18(+3.05%)
Mar 07, 2018 5.982 5.820 5.982 216,286 +0.02(+0.35%)
Mar 06, 2018 6.154 6.154 5.940 5.961 145,895 -0.09(-1.55%)
Mar 05, 2018 6.123 5.961 6.055 186,604 +0.09(+1.57%)
Mar 02, 2018 5.893 5.982 5.772 5.961 221,862 +0.05(+0.79%)
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.