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 (%)
Aug 31, 2017 6.766 6.766 6.643 6.643 191,273 -0.12(-1.83%)
Aug 30, 2017 6.692 6.781 6.687 6.766 164,197 +0.07(+1.11%)
Aug 29, 2017 6.722 6.734 6.677 6.692 103,534 -0.05(-0.71%)
Aug 28, 2017 6.735 6.750 6.728 6.740 88,720 +0.00(+0.07%)
Aug 25, 2017 6.720 6.774 6.706 6.735 108,121 +0.03(+0.44%)
Aug 24, 2017 6.701 6.740 6.691 6.706 154,852 +0.00(+0.00%)
Aug 23, 2017 6.666 6.755 6.666 6.706 165,914 +0.02(+0.37%)
Aug 22, 2017 6.696 6.720 6.656 6.681 114,656 +0.02(+0.37%)
Aug 21, 2017 6.676 6.730 6.647 6.656 82,938 -0.01(-0.22%)
Aug 18, 2017 6.686 6.706 6.671 6.671 88,459 -0.02(-0.37%)
Aug 17, 2017 6.745 6.774 6.681 6.696 157,382 -0.04(-0.66%)
Aug 16, 2017 6.804 6.809 6.676 6.740 160,587 -0.04(-0.65%)
Aug 15, 2017 6.720 6.818 6.719 6.784 226,400 +0.07(+1.02%)
Aug 14, 2017 6.602 6.720 6.573 6.715 121,859 +0.14(+2.09%)
Aug 11, 2017 6.529 6.671 6.529 6.578 137,476 +0.04(+0.60%)
Aug 10, 2017 6.622 6.647 6.509 6.539 152,872 -0.07(-1.11%)
Aug 09, 2017 6.627 6.701 6.578 6.612 202,089 -0.07(-1.03%)
Aug 08, 2017 6.696 6.750 6.676 6.681 99,840 -0.03(-0.44%)
Aug 07, 2017 6.696 6.750 6.696 6.710 116,750 +0.01(+0.22%)
Aug 04, 2017 6.676 6.818 6.598 6.696 201,296 +0.12(+1.87%)
Aug 03, 2017 6.529 6.578 6.514 6.573 113,907 +0.02(+0.30%)
Aug 02, 2017 6.612 6.652 6.485 6.553 190,809 -0.06(-0.96%)
Aug 01, 2017 6.720 6.725 6.602 6.617 129,331 -0.08(-1.25%)
Jul 31, 2017 6.730 6.740 6.617 6.701 152,736 +0.02(+0.37%)
Jul 28, 2017 6.676 6.745 6.637 6.676 134,760 -0.01(-0.15%)
Jul 27, 2017 6.755 6.755 6.652 6.686 168,562 -0.06(-0.85%)
Jul 26, 2017 6.719 6.768 6.699 6.743 174,755 +0.05(+0.73%)
Jul 25, 2017 6.743 6.787 6.695 6.695 195,774 -0.05(-0.72%)
Jul 24, 2017 6.748 6.763 6.724 6.743 80,314 +0.02(+0.29%)
Jul 21, 2017 6.685 6.768 6.685 6.724 218,579 +0.03(+0.51%)
Jul 20, 2017 6.704 6.729 6.660 6.690 154,523 -0.01(-0.22%)
Jul 19, 2017 6.665 6.733 6.656 6.704 98,000 +0.01(+0.22%)
Jul 18, 2017 6.743 6.743 6.646 6.690 102,568 -0.05(-0.79%)
Jul 17, 2017 6.651 6.759 6.646 6.743 161,172 +0.03(+0.51%)
Jul 14, 2017 6.636 6.729 6.622 6.709 129,361 +0.07(+1.10%)
Jul 13, 2017 6.656 6.695 6.597 6.636 143,593 -0.02(-0.29%)
Jul 12, 2017 6.675 6.675 6.622 6.656 89,189 +0.01(+0.15%)
Jul 11, 2017 6.675 6.675 6.602 6.646 97,737 +0.01(+0.22%)
Jul 10, 2017 6.646 6.702 6.587 6.631 126,048 -0.01(-0.22%)
Jul 07, 2017 6.568 6.670 6.505 6.646 106,869 +0.04(+0.66%)
Jul 06, 2017 6.646 6.652 6.578 6.602 137,895 -0.04(-0.59%)
Jul 05, 2017 6.636 6.695 6.573 6.641 104,059 -0.03(-0.51%)
Jul 03, 2017 6.733 6.792 6.631 6.675 125,949 +0.00(+0.00%)
Jun 30, 2017 6.646 6.675 6.573 6.675 236,889 +0.05(+0.73%)
Jun 29, 2017 6.622 6.668 6.553 6.626 158,590 -0.02(-0.29%)
Jun 28, 2017 6.714 6.714 6.563 6.646 119,480 -0.05(-0.70%)
Jun 27, 2017 6.688 6.761 6.677 6.693 193,874 +0.00(+0.07%)
Jun 26, 2017 6.514 6.722 6.514 6.688 226,019 +0.17(+2.67%)
Jun 23, 2017 6.432 6.567 6.413 6.514 238,144 +0.12(+1.81%)
Jun 22, 2017 6.427 6.471 6.374 6.398 237,225 -0.02(-0.38%)
Jun 21, 2017 6.379 6.505 6.350 6.423 191,848 +0.01(+0.15%)
Jun 20, 2017 6.500 6.546 6.350 6.413 397,503 -0.09(-1.41%)
Jun 19, 2017 6.601 6.654 6.505 6.505 265,674 -0.09(-1.39%)
Jun 16, 2017 6.538 6.596 6.524 6.596 128,251 +0.09(+1.41%)
Jun 15, 2017 6.519 6.567 6.437 6.505 173,405 -0.02(-0.30%)
Jun 14, 2017 6.398 6.567 6.398 6.524 234,549 +0.11(+1.66%)
Jun 13, 2017 6.509 6.519 6.408 6.418 494,056 -0.13(-1.92%)
Jun 12, 2017 6.485 6.572 6.480 6.543 251,319 +0.05(+0.82%)
Jun 09, 2017 6.611 6.642 6.480 6.490 472,141 -0.12(-1.83%)
Jun 08, 2017 6.698 6.721 6.606 6.611 273,328 -0.09(-1.30%)
Jun 07, 2017 6.654 6.736 6.616 6.698 206,620 +0.04(+0.65%)
Jun 06, 2017 6.761 6.766 6.625 6.654 226,609 -0.12(-1.71%)
Jun 05, 2017 6.775 6.794 6.741 6.770 222,546 -0.02(-0.28%)
Jun 02, 2017 6.838 6.873 6.761 6.790 179,719 -0.12(-1.68%)
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.