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 (%)
Sep 30, 2015 3.974 4.132 3.899 3.966 280,982 -0.00(-0.10%)
Sep 29, 2015 4.073 4.155 3.852 3.970 476,057 -0.11(-2.70%)
Sep 28, 2015 4.167 4.218 4.041 4.081 98,738 -0.11(-2.60%)
Sep 25, 2015 4.221 4.240 4.186 4.190 110,487 +0.03(+0.75%)
Sep 24, 2015 4.174 4.209 4.151 4.158 80,268 -0.05(-1.11%)
Sep 23, 2015 4.147 4.268 4.147 4.205 134,884 +0.04(+0.84%)
Sep 22, 2015 4.166 4.201 4.139 4.170 114,267 +0.02(+0.47%)
Sep 21, 2015 4.143 4.192 4.143 4.151 75,732 +0.00(+0.09%)
Sep 18, 2015 4.116 4.248 4.116 4.147 531,407 +0.00(+0.00%)
Sep 17, 2015 4.127 4.158 4.100 4.147 100,339 +0.01(+0.28%)
Sep 16, 2015 4.147 4.190 4.010 4.135 147,687 +0.03(+0.66%)
Sep 15, 2015 4.139 4.139 4.084 4.108 55,059 +0.02(+0.48%)
Sep 14, 2015 4.158 4.194 4.084 4.088 123,619 -0.05(-1.32%)
Sep 11, 2015 4.100 4.151 4.084 4.143 126,403 +0.01(+0.28%)
Sep 10, 2015 4.135 4.151 4.092 4.131 107,439 +0.00(+0.00%)
Sep 09, 2015 4.229 4.301 4.104 4.131 207,534 -0.11(-2.57%)
Sep 08, 2015 4.271 4.318 4.236 4.240 80,481 +0.00(+0.00%)
Sep 04, 2015 4.291 4.240 4.240 4.240 78,773 -0.07(-1.54%)
Sep 03, 2015 4.314 4.398 4.295 4.306 78,631 +0.01(+0.27%)
Sep 02, 2015 4.470 4.470 4.268 4.295 126,419 -0.15(-3.42%)
Sep 01, 2015 4.373 4.497 4.353 4.447 216,133 +0.03(+0.62%)
Aug 31, 2015 4.334 4.443 4.279 4.420 91,481 +0.08(+1.80%)
Aug 28, 2015 4.322 4.392 4.248 4.342 70,290 +0.01(+0.27%)
Aug 27, 2015 4.287 4.353 4.229 4.330 219,396 +0.10(+2.43%)
Aug 26, 2015 4.177 4.243 4.146 4.227 208,613 +0.02(+0.46%)
Aug 25, 2015 4.131 4.258 4.123 4.208 131,608 +0.11(+2.73%)
Aug 24, 2015 3.907 4.139 3.703 4.096 291,378 -0.09(-2.21%)
Aug 21, 2015 4.154 4.227 4.131 4.189 146,370 -0.01(-0.18%)
Aug 20, 2015 4.000 4.243 3.973 4.196 213,692 +0.17(+4.21%)
Aug 19, 2015 3.942 4.050 3.899 4.027 279,656 +0.05(+1.26%)
Aug 18, 2015 3.980 3.995 3.942 3.977 186,562 -0.00(-0.10%)
Aug 17, 2015 3.992 4.046 3.977 3.980 192,204 +0.01(+0.19%)
Aug 14, 2015 3.926 4.000 3.926 3.973 113,988 +0.05(+1.38%)
Aug 13, 2015 3.907 3.934 3.890 3.919 138,001 -0.01(-0.20%)
Aug 12, 2015 3.896 3.934 3.857 3.926 242,178 +0.02(+0.59%)
Aug 11, 2015 3.869 3.907 3.838 3.903 201,250 +0.02(+0.50%)
Aug 10, 2015 3.865 3.899 3.826 3.884 216,907 +0.05(+1.21%)
Aug 07, 2015 3.780 3.880 3.776 3.838 162,837 +0.03(+0.81%)
Aug 06, 2015 3.826 3.857 3.718 3.807 372,524 -0.06(-1.50%)
Aug 05, 2015 3.888 3.907 3.822 3.865 112,839 -0.01(-0.20%)
Aug 04, 2015 3.838 3.884 3.818 3.872 165,095 -0.04(-0.99%)
Aug 03, 2015 3.926 3.926 3.826 3.911 209,930 -0.03(-0.69%)
Jul 31, 2015 3.969 3.969 3.853 3.938 239,653 -0.03(-0.78%)
Jul 30, 2015 4.081 4.092 3.907 3.969 175,510 -0.12(-2.92%)
Jul 29, 2015 3.973 4.166 3.953 4.088 128,266 +0.11(+2.85%)
Jul 28, 2015 3.834 4.002 3.819 3.975 182,144 +0.06(+1.66%)
Jul 27, 2015 4.055 4.060 3.788 3.910 658,849 -0.18(-4.38%)
Jul 24, 2015 4.189 4.208 4.057 4.090 150,614 -0.08(-1.92%)
Jul 23, 2015 4.097 4.181 4.097 4.170 143,230 +0.06(+1.58%)
Jul 22, 2015 4.128 4.166 4.071 4.105 122,847 -0.05(-1.28%)
Jul 21, 2015 4.227 4.245 4.128 4.158 165,266 -0.08(-1.80%)
Jul 20, 2015 4.422 4.422 4.227 4.235 234,836 -0.17(-3.90%)
Jul 17, 2015 4.490 4.498 4.399 4.406 98,040 -0.07(-1.53%)
Jul 16, 2015 4.494 4.506 4.445 4.475 162,965 -0.02(-0.34%)
Jul 15, 2015 4.536 4.536 4.403 4.490 83,936 +0.00(+0.09%)
Jul 14, 2015 4.483 4.506 4.433 4.486 86,667 -0.01(-0.17%)
Jul 13, 2015 4.506 4.521 4.441 4.494 102,627 -0.02(-0.51%)
Jul 10, 2015 4.448 4.506 4.410 4.517 99,888 +0.08(+1.81%)
Jul 09, 2015 4.445 4.452 4.429 4.437 48,738 +0.00(+0.00%)
Jul 08, 2015 4.429 4.460 4.395 4.437 82,151 +0.02(+0.52%)
Jul 07, 2015 4.372 4.435 4.353 4.414 160,532 +0.05(+1.14%)
Jul 06, 2015 4.269 4.380 4.269 4.364 171,746 +0.07(+1.69%)
Jul 02, 2015 4.300 4.292 4.292 4.292 130,011 +0.01(+0.27%)
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.