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

Stellus Capital Investment Cor (NY: SCM )

13.82 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:09 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 (%)
Aug 30, 2013 4.667 4.704 4.648 4.673 125,310 -0.00(-0.07%)
Aug 29, 2013 4.636 4.679 4.633 4.676 123,702 +0.05(+1.07%)
Aug 28, 2013 4.583 4.639 4.583 4.626 54,880 +0.05(+1.15%)
Aug 27, 2013 4.620 4.648 4.552 4.574 170,702 -0.08(-1.73%)
Aug 26, 2013 4.661 4.701 4.651 4.654 47,867 -0.01(-0.13%)
Aug 23, 2013 4.661 4.685 4.654 4.661 55,508 -0.00(-0.07%)
Aug 22, 2013 4.667 4.685 4.654 4.664 44,838 +0.01(+0.13%)
Aug 21, 2013 4.670 4.685 4.645 4.658 78,377 -0.01(-0.13%)
Aug 20, 2013 4.670 4.670 4.611 4.664 101,419 +0.04(+0.87%)
Aug 19, 2013 4.664 4.701 4.611 4.623 144,653 -0.03(-0.67%)
Aug 16, 2013 4.633 4.654 4.611 4.654 107,572 -0.00(-0.07%)
Aug 15, 2013 4.611 4.664 4.592 4.658 91,748 -0.00(-0.07%)
Aug 14, 2013 4.676 4.701 4.608 4.661 121,484 -0.00(-0.07%)
Aug 13, 2013 4.661 4.692 4.633 4.664 130,978 -0.02(-0.33%)
Aug 12, 2013 4.577 4.682 4.553 4.679 96,331 +0.05(+1.07%)
Aug 09, 2013 4.664 4.726 4.623 4.630 219,353 -0.03(-0.67%)
Aug 08, 2013 4.623 4.689 4.608 4.661 125,319 +0.07(+1.42%)
Aug 07, 2013 4.623 4.682 4.567 4.595 143,115 -0.00(-0.07%)
Aug 06, 2013 4.720 4.732 4.595 4.599 102,483 -0.13(-2.76%)
Aug 05, 2013 4.713 4.744 4.713 4.729 44,983 -0.00(-0.07%)
Aug 02, 2013 4.679 4.732 4.667 4.732 43,223 +0.06(+1.19%)
Aug 01, 2013 4.716 4.775 4.658 4.676 92,699 -0.02(-0.53%)
Jul 31, 2013 4.729 4.732 4.658 4.701 83,897 -0.02(-0.33%)
Jul 30, 2013 4.723 4.726 4.685 4.716 45,514 +0.01(+0.13%)
Jul 29, 2013 4.679 4.729 4.679 4.710 40,490 +0.03(+0.66%)
Jul 26, 2013 4.670 4.716 4.639 4.679 83,262 -0.06(-1.31%)
Jul 25, 2013 4.692 4.744 4.685 4.741 162,648 +0.03(+0.73%)
Jul 24, 2013 4.726 4.726 4.670 4.707 113,321 -0.02(-0.39%)
Jul 23, 2013 4.698 4.732 4.692 4.726 176,422 +0.03(+0.59%)
Jul 22, 2013 4.690 4.707 4.682 4.698 70,665 -0.01(-0.26%)
Jul 19, 2013 4.661 4.714 4.639 4.710 104,668 +0.05(+1.13%)
Jul 18, 2013 4.651 4.670 4.639 4.658 176,529 +0.01(+0.27%)
Jul 17, 2013 4.667 4.673 4.630 4.645 65,811 -0.02(-0.33%)
Jul 16, 2013 4.670 4.685 4.623 4.661 135,081 -0.02(-0.33%)
Jul 15, 2013 4.592 4.685 4.592 4.676 168,662 +0.03(+0.67%)
Jul 12, 2013 4.673 4.685 4.633 4.645 67,845 -0.03(-0.73%)
Jul 11, 2013 4.670 4.698 4.632 4.679 183,658 +0.01(+0.20%)
Jul 10, 2013 4.645 4.670 4.626 4.670 152,313 +0.03(+0.67%)
Jul 09, 2013 4.592 4.639 4.580 4.639 75,154 +0.06(+1.29%)
Jul 08, 2013 4.667 4.670 4.561 4.580 154,189 -0.09(-1.86%)
Jul 05, 2013 4.654 4.670 4.608 4.667 69,389 +0.05(+1.08%)
Jul 03, 2013 4.617 4.639 4.592 4.617 40,203 -0.00(-0.07%)
Jul 02, 2013 4.654 4.676 4.595 4.620 235,560 -0.06(-1.26%)
Jul 01, 2013 4.658 4.679 4.592 4.679 89,695 +0.01(+0.20%)
Jun 28, 2013 4.670 4.685 4.583 4.670 1,257,974 +0.08(+1.69%)
Jun 26, 2013 4.670 4.670 4.530 4.592 148,323 -0.08(-1.66%)
Jun 25, 2013 4.639 4.670 4.546 4.670 113,083 +0.10(+2.24%)
Jun 24, 2013 4.521 4.592 4.456 4.568 174,405 +0.03(+0.68%)
Jun 21, 2013 4.577 4.658 4.537 4.537 380,307 -0.10(-2.08%)
Jun 20, 2013 4.630 4.654 4.574 4.633 194,331 -0.00(-0.07%)
Jun 19, 2013 4.645 4.654 4.623 4.636 228,454 -0.11(-2.42%)
Jun 18, 2013 4.723 4.763 4.689 4.751 318,397 +0.05(+0.99%)
Jun 17, 2013 4.685 4.726 4.679 4.704 171,846 +0.04(+0.93%)
Jun 14, 2013 4.645 4.676 4.642 4.661 54,590 +0.02(+0.40%)
Jun 13, 2013 4.602 4.654 4.602 4.642 46,394 +0.03(+0.74%)
Jun 12, 2013 4.692 4.692 4.577 4.608 120,285 -0.07(-1.59%)
Jun 11, 2013 4.701 4.707 4.658 4.682 97,291 -0.02(-0.53%)
Jun 10, 2013 4.692 4.726 4.664 4.707 83,743 +0.02(+0.53%)
Jun 07, 2013 4.701 4.701 4.661 4.682 109,969 -0.01(-0.20%)
Jun 06, 2013 4.701 4.713 4.673 4.692 83,891 +0.02(+0.33%)
Jun 05, 2013 4.716 4.732 4.661 4.676 95,190 -0.04(-0.86%)
Jun 04, 2013 4.695 4.716 4.673 4.716 97,510 +0.02(+0.33%)
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.