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

Stellus Capital Investment Cor (NY: SCM )

13.88 +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, 2013 4.704 4.710 4.657 4.673 144,164 -0.04(-0.92%)
May 30, 2013 4.682 4.716 4.682 4.716 77,105 +0.03(+0.66%)
May 29, 2013 4.679 4.697 4.626 4.685 124,059 -0.00(-0.07%)
May 28, 2013 4.685 4.716 4.663 4.688 118,684 +0.02(+0.33%)
May 24, 2013 4.694 4.697 4.657 4.673 86,104 -0.02(-0.46%)
May 23, 2013 4.701 4.704 4.654 4.694 178,628 -0.02(-0.40%)
May 22, 2013 4.688 4.719 4.567 4.713 281,046 +0.01(+0.13%)
May 21, 2013 4.645 4.719 4.639 4.707 159,956 +0.05(+1.07%)
May 20, 2013 4.629 4.657 4.607 4.657 91,940 +0.03(+0.60%)
May 17, 2013 4.663 4.663 4.595 4.629 159,550 -0.03(-0.60%)
May 16, 2013 4.657 4.663 4.629 4.657 94,820 +0.00(+0.07%)
May 15, 2013 4.663 4.663 4.614 4.654 107,095 -0.01(-0.20%)
May 13, 2013 4.688 4.688 4.607 4.663 148,628 -0.04(-0.86%)
May 10, 2013 4.669 4.713 4.592 4.704 148,168 +0.06(+1.20%)
May 09, 2013 4.685 4.685 4.601 4.648 146,213 -0.02(-0.33%)
May 08, 2013 4.651 4.713 4.614 4.663 154,951 -0.02(-0.40%)
May 07, 2013 4.685 4.685 4.648 4.682 94,440 -0.00(-0.07%)
May 06, 2013 4.614 4.685 4.614 4.685 101,735 +0.07(+1.41%)
May 03, 2013 4.595 4.685 4.589 4.620 111,427 +0.03(+0.68%)
May 02, 2013 4.555 4.626 4.555 4.589 108,969 +0.03(+0.75%)
May 01, 2013 4.719 4.719 4.542 4.555 198,031 -0.20(-4.12%)
Apr 30, 2013 4.654 4.750 4.626 4.750 171,548 +0.09(+2.00%)
Apr 29, 2013 4.657 4.707 4.607 4.657 124,620 +0.03(+0.67%)
Apr 26, 2013 4.623 4.725 4.601 4.626 146,486 +0.01(+0.13%)
Apr 25, 2013 4.601 4.626 4.592 4.620 113,772 +0.02(+0.40%)
Apr 24, 2013 4.623 4.623 4.548 4.601 131,999 -0.01(-0.27%)
Apr 23, 2013 4.579 4.629 4.502 4.614 208,350 +0.02(+0.54%)
Apr 22, 2013 4.480 4.601 4.480 4.589 86,056 +0.11(+2.50%)
Apr 19, 2013 4.446 4.514 4.406 4.477 178,145 +0.04(+0.91%)
Apr 18, 2013 4.455 4.455 4.378 4.437 127,225 -0.03(-0.63%)
Apr 17, 2013 4.542 4.542 4.452 4.465 175,285 -0.09(-2.04%)
Apr 16, 2013 4.517 4.561 4.511 4.558 212,203 +0.08(+1.80%)
Apr 15, 2013 4.576 4.583 4.474 4.477 205,774 -0.11(-2.30%)
Apr 12, 2013 4.567 4.592 4.539 4.583 142,402 +0.01(+0.14%)
Apr 11, 2013 4.595 4.604 4.552 4.576 121,885 -0.03(-0.61%)
Apr 10, 2013 4.576 4.607 4.561 4.604 153,234 +0.02(+0.54%)
Apr 09, 2013 4.614 4.654 4.570 4.579 123,979 -0.02(-0.41%)
Apr 08, 2013 4.604 4.607 4.567 4.598 41,362 +0.01(+0.27%)
Apr 05, 2013 4.548 4.604 4.548 4.586 100,936 -0.01(-0.14%)
Apr 04, 2013 4.570 4.601 4.545 4.592 160,684 +0.02(+0.48%)
Apr 03, 2013 4.651 4.663 4.567 4.570 143,839 -0.08(-1.80%)
Apr 02, 2013 4.629 4.697 4.617 4.654 82,738 +0.02(+0.47%)
Apr 01, 2013 4.601 4.632 4.581 4.632 103,036 +0.03(+0.67%)
Mar 28, 2013 4.589 4.657 4.558 4.601 330,413 +0.04(+0.88%)
Mar 27, 2013 4.595 4.626 4.548 4.561 374,849 -0.09(-1.94%)
Mar 26, 2013 4.713 4.719 4.626 4.651 241,626 -0.04(-0.79%)
Mar 25, 2013 5.557 4.797 4.629 4.688 165,229 +0.04(+0.87%)
Mar 22, 2013 4.604 4.657 4.604 4.648 79,653 +0.04(+0.94%)
Mar 21, 2013 4.642 4.642 4.564 4.604 193,112 -0.01(-0.13%)
Mar 20, 2013 4.620 4.760 4.579 4.611 191,470 -0.00(-0.07%)
Mar 19, 2013 4.648 4.682 4.598 4.614 233,689 -0.15(-3.07%)
Mar 18, 2013 4.744 4.778 4.738 4.760 138,038 +0.01(+0.26%)
Mar 15, 2013 4.772 4.784 4.704 4.747 198,990 -0.04(-0.91%)
Mar 14, 2013 4.697 4.797 4.694 4.791 326,197 +0.10(+2.19%)
Mar 13, 2013 4.707 4.741 4.676 4.688 192,478 -0.02(-0.40%)
Mar 12, 2013 4.744 4.766 4.660 4.707 181,749 -0.04(-0.91%)
Mar 11, 2013 4.735 4.794 4.697 4.750 118,113 +0.02(+0.46%)
Mar 08, 2013 4.747 4.781 4.707 4.728 147,594 -0.02(-0.33%)
Mar 07, 2013 4.632 4.763 4.632 4.744 308,688 +0.07(+1.53%)
Mar 06, 2013 4.691 4.704 4.648 4.673 176,850 -0.02(-0.46%)
Mar 05, 2013 4.735 4.781 4.688 4.694 235,148 -0.07(-1.43%)
Mar 04, 2013 4.673 4.778 4.635 4.763 179,027 +0.07(+1.39%)
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.