Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2018 6.337 6.383 6.182 6.182 314,126 -0.15(-2.37%)
Jan 30, 2018 6.414 6.414 6.306 6.332 184,504 -0.09(-1.42%)
Jan 29, 2018 6.592 6.607 6.392 6.423 296,406 -0.17(-2.56%)
Jan 26, 2018 6.633 6.648 6.536 6.592 142,426 -0.02(-0.23%)
Jan 25, 2018 6.531 6.659 6.484 6.607 216,695 +0.09(+1.42%)
Jan 24, 2018 6.515 6.575 6.479 6.515 121,174 +0.00(+0.00%)
Jan 23, 2018 6.536 6.566 6.484 6.515 102,168 -0.01(-0.16%)
Jan 22, 2018 6.510 6.569 6.474 6.525 102,207 +0.02(+0.31%)
Jan 19, 2018 6.597 6.618 6.479 6.505 197,953 -0.09(-1.40%)
Jan 18, 2018 6.454 6.618 6.454 6.597 154,419 +0.14(+2.14%)
Jan 17, 2018 6.382 6.492 6.382 6.459 108,535 +0.07(+1.04%)
Jan 16, 2018 6.479 6.556 6.382 6.392 240,217 -0.11(-1.65%)
Jan 12, 2018 6.500 6.500 6.500 0 +0.08(+1.20%)
Jan 11, 2018 6.433 6.531 6.408 6.423 117,389 -0.02(-0.32%)
Jan 10, 2018 6.554 6.433 6.444 156,512 -0.06(-0.94%)
Jan 09, 2018 6.577 6.589 6.469 6.505 124,083 -0.06(-0.86%)
Jan 08, 2018 6.403 6.618 6.403 6.561 248,237 +0.13(+2.07%)
Jan 05, 2018 6.531 6.546 6.305 6.428 389,401 -0.07(-1.03%)
Jan 04, 2018 6.607 6.654 6.495 6.495 302,825 -0.15(-2.24%)
Jan 03, 2018 6.648 6.665 6.536 6.643 216,104 -0.02(-0.23%)
Jan 02, 2018 6.782 6.802 6.638 6.659 291,535 -0.07(-1.07%)
Dec 29, 2017 6.730 6.730 6.730 0 -0.02(-0.23%)
Dec 28, 2017 6.766 6.792 6.684 6.746 266,734 +0.04(+0.56%)
Dec 27, 2017 6.805 6.805 6.698 6.708 190,906 -0.06(-0.83%)
Dec 26, 2017 6.876 6.876 6.759 6.764 209,732 -0.09(-1.26%)
Dec 22, 2017 6.734 6.891 6.678 6.850 252,866 +0.13(+1.89%)
Dec 21, 2017 6.754 6.860 6.678 6.723 226,906 -0.01(-0.15%)
Dec 20, 2017 6.617 6.805 6.612 6.734 217,034 +0.12(+1.77%)
Dec 19, 2017 6.825 6.927 6.602 6.617 410,929 -0.22(-3.19%)
Dec 18, 2017 7.033 7.160 6.825 6.835 479,156 -0.17(-2.46%)
Dec 15, 2017 7.008 7.059 6.853 7.008 2,046,046 -0.01(-0.14%)
Dec 14, 2017 6.744 7.059 6.678 7.018 486,478 +0.28(+4.14%)
Dec 13, 2017 6.627 6.779 6.591 6.739 358,559 +0.12(+1.84%)
Dec 12, 2017 6.541 6.800 6.439 6.617 362,041 +0.06(+0.93%)
Dec 11, 2017 6.317 6.617 6.256 6.556 311,116 +0.21(+3.28%)
Dec 08, 2017 6.383 6.383 6.170 6.348 271,101 +0.00(+0.00%)
Dec 07, 2017 6.317 6.373 6.236 6.348 267,005 +0.01(+0.08%)
Dec 06, 2017 6.383 6.398 6.307 6.343 193,578 -0.05(-0.72%)
Dec 05, 2017 6.414 6.421 6.353 6.388 159,045 -0.02(-0.32%)
Dec 04, 2017 6.485 6.485 6.373 6.409 222,221 -0.05(-0.71%)
Dec 01, 2017 6.444 6.469 6.398 6.454 256,190 -0.03(-0.47%)
Nov 30, 2017 6.546 6.546 6.429 6.485 222,940 -0.08(-1.16%)
Nov 29, 2017 6.520 6.581 6.505 6.561 193,180 +0.02(+0.26%)
Nov 28, 2017 6.604 6.609 6.494 6.544 294,415 -0.04(-0.61%)
Nov 27, 2017 6.559 6.609 6.559 6.584 173,543 +0.04(+0.62%)
Nov 24, 2017 6.539 6.584 6.489 6.544 101,920 -0.01(-0.15%)
Nov 22, 2017 6.519 6.609 6.453 6.554 95,805 +0.03(+0.46%)
Nov 21, 2017 6.594 6.614 6.453 6.524 247,032 -0.01(-0.15%)
Nov 20, 2017 6.378 6.604 6.358 6.534 337,017 +0.16(+2.45%)
Nov 17, 2017 6.388 6.413 6.207 6.378 346,326 +0.14(+2.18%)
Nov 16, 2017 6.151 6.267 6.151 6.242 291,769 +0.11(+1.72%)
Nov 15, 2017 6.257 6.262 6.116 6.136 344,260 -0.17(-2.71%)
Nov 14, 2017 6.141 6.458 6.141 6.307 566,945 +0.15(+2.45%)
Nov 13, 2017 6.453 6.453 5.824 6.156 945,956 -0.32(-4.90%)
Nov 10, 2017 7.032 7.042 6.257 6.474 934,816 -0.55(-7.88%)
Nov 09, 2017 6.952 7.032 6.948 7.027 85,139 +0.06(+0.87%)
Nov 08, 2017 6.967 7.037 6.957 6.967 75,481 -0.01(-0.07%)
Nov 07, 2017 7.012 7.022 6.952 6.972 99,506 -0.08(-1.07%)
Nov 06, 2017 6.992 7.108 6.902 7.047 209,400 +0.10(+1.38%)
Nov 03, 2017 7.088 7.088 6.911 6.952 121,738 -0.14(-1.92%)
Nov 02, 2017 7.022 7.088 6.891 7.088 106,771 +0.06(+0.86%)
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.