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 +0.03 (+0.22%)
Official Closing 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 (%)
May 30, 2014 4.777 4.801 4.702 4.798 272,803 +0.04(+0.79%)
May 29, 2014 4.852 4.890 4.747 4.760 178,149 -0.05(-0.99%)
May 28, 2014 4.709 4.835 4.689 4.808 104,743 +0.09(+1.98%)
May 27, 2014 4.691 4.752 4.684 4.715 150,444 +0.04(+0.79%)
May 23, 2014 4.654 4.678 4.678 4.678 163,323 +0.04(+0.87%)
May 22, 2014 4.607 4.678 4.590 4.637 91,644 +0.02(+0.51%)
May 21, 2014 4.515 4.661 4.515 4.613 212,684 +0.10(+2.32%)
May 20, 2014 4.569 4.613 4.502 4.509 250,334 -0.06(-1.40%)
May 19, 2014 4.458 4.593 4.458 4.573 179,700 +0.12(+2.66%)
May 16, 2014 4.444 4.475 4.417 4.455 148,287 +0.00(+0.08%)
May 15, 2014 4.465 4.515 4.431 4.451 178,936 -0.03(-0.60%)
May 14, 2014 4.499 4.576 4.465 4.478 207,429 -0.03(-0.60%)
May 13, 2014 4.542 4.559 4.492 4.505 198,855 -0.04(-0.82%)
May 12, 2014 4.488 4.563 4.441 4.542 151,165 +0.06(+1.28%)
May 09, 2014 4.471 4.512 4.407 4.485 311,681 -0.03(-0.60%)
May 08, 2014 4.542 4.566 4.488 4.512 209,829 -0.00(-0.07%)
May 07, 2014 4.576 4.593 4.495 4.515 321,279 -0.06(-1.26%)
May 06, 2014 4.597 4.630 4.573 4.573 166,811 -0.03(-0.59%)
May 05, 2014 4.613 4.627 4.580 4.600 139,680 -0.03(-0.66%)
May 02, 2014 4.597 4.701 4.583 4.630 290,632 +0.03(+0.74%)
May 01, 2014 4.546 4.617 4.512 4.597 265,010 +0.05(+1.12%)
Apr 30, 2014 4.495 4.559 4.461 4.546 297,006 +0.05(+1.13%)
Apr 29, 2014 4.553 4.586 4.488 4.495 153,464 -0.05(-1.19%)
Apr 28, 2014 4.603 4.603 4.522 4.549 214,654 -0.04(-0.86%)
Apr 25, 2014 4.569 4.609 4.562 4.589 124,842 +0.02(+0.37%)
Apr 24, 2014 4.589 4.611 4.548 4.572 379,360 -0.01(-0.15%)
Apr 23, 2014 4.636 4.636 4.548 4.579 240,415 -0.06(-1.30%)
Apr 22, 2014 4.649 4.669 4.609 4.639 350,265 -0.01(-0.22%)
Apr 21, 2014 4.686 4.686 4.626 4.649 119,764 -0.03(-0.72%)
Apr 17, 2014 4.575 4.683 4.683 4.683 174,830 +0.10(+2.19%)
Apr 16, 2014 4.579 4.602 4.525 4.582 208,608 +0.01(+0.15%)
Apr 15, 2014 4.626 4.686 4.545 4.575 310,962 -0.05(-1.09%)
Apr 14, 2014 4.619 4.642 4.592 4.626 308,760 +0.02(+0.51%)
Apr 11, 2014 4.676 4.703 4.575 4.602 267,251 -0.09(-1.86%)
Apr 10, 2014 4.810 4.830 4.679 4.689 226,652 -0.12(-2.51%)
Apr 09, 2014 4.793 4.820 4.776 4.810 125,266 +0.02(+0.35%)
Apr 08, 2014 4.756 4.807 4.746 4.793 155,181 +0.03(+0.70%)
Apr 07, 2014 4.773 4.807 4.753 4.760 255,496 -0.02(-0.35%)
Apr 04, 2014 4.877 4.879 4.776 4.776 227,201 -0.07(-1.45%)
Apr 03, 2014 4.813 4.857 4.770 4.847 206,905 +0.03(+0.56%)
Apr 02, 2014 4.900 4.900 4.800 4.820 193,312 -0.08(-1.57%)
Apr 01, 2014 4.843 4.920 4.843 4.897 286,083 +0.08(+1.60%)
Mar 31, 2014 4.947 4.947 4.817 4.820 229,361 -0.11(-2.31%)
Mar 28, 2014 4.934 4.977 4.920 4.934 103,108 -0.02(-0.41%)
Mar 27, 2014 4.920 4.964 4.894 4.954 156,813 +0.04(+0.77%)
Mar 26, 2014 4.999 4.999 4.913 4.916 303,175 -0.07(-1.40%)
Mar 25, 2014 4.963 4.993 4.959 4.986 195,238 +0.01(+0.20%)
Mar 24, 2014 4.956 4.996 4.923 4.976 628,427 -0.03(-0.66%)
Mar 21, 2014 4.889 5.009 4.843 5.009 747,481 +0.14(+2.87%)
Mar 20, 2014 4.796 4.879 4.776 4.869 168,908 +0.07(+1.46%)
Mar 19, 2014 4.863 4.863 4.783 4.800 271,150 -0.05(-0.96%)
Mar 18, 2014 4.823 4.883 4.823 4.846 190,179 +0.00(+0.00%)
Mar 17, 2014 4.903 4.946 4.843 4.846 267,821 -0.02(-0.34%)
Mar 14, 2014 4.863 4.886 4.830 4.863 112,397 +0.02(+0.34%)
Mar 13, 2014 4.896 4.896 4.790 4.846 238,397 -0.01(-0.21%)
Mar 12, 2014 4.883 4.939 4.840 4.856 254,620 +0.05(+1.04%)
Mar 11, 2014 4.783 4.853 4.773 4.806 264,743 +0.05(+0.98%)
Mar 10, 2014 4.740 4.770 4.723 4.760 181,237 +0.00(+0.07%)
Mar 07, 2014 4.773 4.783 4.706 4.756 208,007 +0.01(+0.14%)
Mar 06, 2014 4.820 4.820 4.730 4.750 199,372 -0.04(-0.83%)
Mar 05, 2014 4.806 4.830 4.766 4.790 222,282 -0.02(-0.48%)
Mar 04, 2014 4.856 4.873 4.790 4.813 355,797 -0.04(-0.89%)
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.