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

Stellus Capital Investment Cor (NY: SCM )

13.70 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 4.694 4.775 4.694 4.755 89,911 +0.00(+0.00%)
Jan 30, 2014 4.688 4.784 4.688 4.755 121,542 +0.09(+1.93%)
Jan 29, 2014 4.723 4.726 4.652 4.665 100,057 -0.07(-1.54%)
Jan 28, 2014 4.681 4.754 4.652 4.738 209,101 +0.04(+0.95%)
Jan 27, 2014 4.770 4.770 4.662 4.694 59,806 -0.03(-0.68%)
Jan 24, 2014 4.777 4.786 4.706 4.726 82,155 -0.06(-1.20%)
Jan 23, 2014 4.770 4.786 4.742 4.783 118,801 +0.02(+0.40%)
Jan 22, 2014 4.718 4.786 4.671 4.764 82,763 +0.04(+0.95%)
Jan 21, 2014 4.655 4.719 4.646 4.719 117,998 +0.07(+1.58%)
Jan 17, 2014 4.668 4.646 4.646 4.646 97,154 -0.04(-0.82%)
Jan 16, 2014 4.690 4.706 4.665 4.684 56,402 -0.01(-0.27%)
Jan 15, 2014 4.703 4.703 4.659 4.697 87,194 -0.01(-0.14%)
Jan 14, 2014 4.719 4.722 4.662 4.703 62,542 -0.00(-0.07%)
Jan 13, 2014 4.716 4.716 4.668 4.706 79,553 +0.01(+0.26%)
Jan 10, 2014 4.707 4.710 4.656 4.694 66,147 +0.00(+0.00%)
Jan 09, 2014 4.697 4.697 4.656 4.694 60,321 +0.00(+0.07%)
Jan 08, 2014 4.713 4.745 4.682 4.691 68,300 -0.04(-0.80%)
Jan 07, 2014 4.726 4.767 4.694 4.729 139,718 +0.02(+0.47%)
Jan 06, 2014 4.653 4.713 4.637 4.707 86,845 +0.06(+1.36%)
Jan 03, 2014 4.637 4.678 4.628 4.644 70,497 +0.00(+0.00%)
Jan 02, 2014 4.713 4.726 4.631 4.644 106,992 -0.09(-1.81%)
Dec 31, 2013 4.682 4.729 4.729 4.729 193,473 +0.04(+0.88%)
Dec 30, 2013 4.659 4.697 4.621 4.688 115,916 +0.04(+0.88%)
Dec 27, 2013 4.666 4.672 4.618 4.647 36,573 +0.00(+0.00%)
Dec 26, 2013 4.637 4.653 4.587 4.647 60,052 +0.00(+0.00%)
Dec 24, 2013 4.571 4.650 4.571 4.647 58,001 +0.09(+1.87%)
Dec 23, 2013 4.593 4.609 4.555 4.561 284,912 +0.02(+0.49%)
Dec 20, 2013 4.599 4.644 4.539 4.539 326,939 -0.08(-1.71%)
Dec 19, 2013 4.628 4.650 4.606 4.618 107,270 -0.03(-0.61%)
Dec 18, 2013 4.653 4.653 4.587 4.647 122,397 +0.01(+0.27%)
Dec 17, 2013 4.596 4.669 4.590 4.634 86,630 -0.04(-0.88%)
Dec 16, 2013 4.583 4.675 4.561 4.675 106,107 +0.11(+2.43%)
Dec 13, 2013 4.593 4.602 4.527 4.565 294,646 -0.02(-0.35%)
Dec 12, 2013 4.672 4.697 4.574 4.580 172,871 -0.12(-2.56%)
Dec 11, 2013 4.688 4.726 4.678 4.701 126,197 +0.01(+0.13%)
Dec 10, 2013 4.688 4.720 4.675 4.694 159,672 -0.02(-0.34%)
Dec 09, 2013 4.792 4.792 4.704 4.710 87,749 -0.09(-1.85%)
Dec 06, 2013 4.739 4.818 4.739 4.799 61,810 +0.04(+0.93%)
Dec 05, 2013 4.751 4.773 4.697 4.754 50,720 +0.02(+0.46%)
Dec 04, 2013 4.767 4.767 4.708 4.733 110,234 -0.03(-0.65%)
Dec 03, 2013 4.779 4.782 4.720 4.764 94,542 -0.01(-0.19%)
Dec 02, 2013 4.773 4.810 4.686 4.773 190,956 -0.00(-0.06%)
Nov 29, 2013 4.795 4.832 4.751 4.776 135,130 +0.02(+0.39%)
Nov 27, 2013 4.699 4.769 4.699 4.757 74,268 +0.06(+1.38%)
Nov 26, 2013 4.696 4.708 4.683 4.692 80,259 +0.01(+0.26%)
Nov 25, 2013 4.671 4.714 4.655 4.680 112,497 +0.00(+0.00%)
Nov 22, 2013 4.631 4.686 4.627 4.680 132,266 +0.05(+1.07%)
Nov 21, 2013 4.603 4.637 4.603 4.631 83,408 +0.04(+0.88%)
Nov 20, 2013 4.609 4.624 4.578 4.590 72,416 -0.01(-0.27%)
Nov 19, 2013 4.593 4.634 4.566 4.603 80,589 -0.01(-0.27%)
Nov 18, 2013 4.621 4.631 4.600 4.615 55,466 -0.00(-0.07%)
Nov 15, 2013 4.578 4.624 4.578 4.618 50,833 +0.03(+0.67%)
Nov 14, 2013 4.600 4.600 4.522 4.587 132,282 +0.01(+0.20%)
Nov 12, 2013 4.609 4.609 4.553 4.578 50,633 -0.04(-0.87%)
Nov 11, 2013 4.590 4.637 4.578 4.618 62,921 +0.02(+0.34%)
Nov 08, 2013 4.575 4.618 4.563 4.603 59,142 +0.02(+0.40%)
Nov 07, 2013 4.593 4.637 4.584 4.584 82,667 -0.01(-0.13%)
Nov 06, 2013 4.606 4.609 4.581 4.590 43,113 -0.00(-0.07%)
Nov 05, 2013 4.584 4.640 4.547 4.593 67,301 +0.01(+0.20%)
Nov 04, 2013 4.578 4.609 4.563 4.584 70,518 +0.02(+0.34%)
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.