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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 4.799 4.799 4.682 4.730 73,701 -0.01(-0.22%)
Oct 30, 2014 4.740 4.751 4.709 4.740 119,639 +0.04(+0.81%)
Oct 29, 2014 4.682 4.744 4.675 4.702 96,615 +0.07(+1.59%)
Oct 28, 2014 4.639 4.687 4.591 4.629 92,851 +0.04(+0.90%)
Oct 27, 2014 4.605 4.656 4.595 4.588 75,397 -0.01(-0.15%)
Oct 24, 2014 4.523 4.649 4.505 4.595 128,196 +0.01(+0.22%)
Oct 23, 2014 4.697 4.708 4.581 4.584 160,382 -0.11(-2.41%)
Oct 22, 2014 4.646 4.708 4.646 4.697 78,821 +0.04(+0.81%)
Oct 21, 2014 4.643 4.694 4.625 4.660 90,574 +0.02(+0.52%)
Oct 20, 2014 4.687 4.706 4.588 4.636 99,458 -0.03(-0.66%)
Oct 17, 2014 4.502 4.667 4.454 4.667 172,264 +0.19(+4.21%)
Oct 16, 2014 4.324 4.529 4.286 4.478 176,365 +0.15(+3.57%)
Oct 15, 2014 4.379 4.410 4.283 4.324 317,000 -0.10(-2.32%)
Oct 14, 2014 4.677 4.684 4.358 4.427 362,651 -0.22(-4.65%)
Oct 13, 2014 4.793 4.793 4.598 4.643 151,040 -0.13(-2.73%)
Oct 10, 2014 4.817 4.852 4.728 4.773 102,797 -0.04(-0.92%)
Oct 09, 2014 4.872 4.910 4.777 4.817 88,009 -0.02(-0.35%)
Oct 08, 2014 4.896 4.900 4.800 4.834 90,621 -0.07(-1.33%)
Oct 07, 2014 4.852 4.900 4.821 4.900 45,650 +0.04(+0.92%)
Oct 06, 2014 4.896 4.910 4.797 4.855 85,922 -0.00(-0.07%)
Oct 03, 2014 4.900 4.900 4.797 4.858 89,935 -0.01(-0.14%)
Oct 02, 2014 4.831 4.865 4.780 4.865 94,523 +0.07(+1.43%)
Oct 01, 2014 4.804 4.807 4.694 4.797 166,710 +0.04(+0.79%)
Sep 30, 2014 4.886 4.930 4.759 4.759 313,659 -0.08(-1.70%)
Sep 29, 2014 4.804 4.862 4.797 4.841 42,708 +0.02(+0.36%)
Sep 26, 2014 4.797 4.900 4.742 4.824 150,465 +0.05(+1.03%)
Sep 25, 2014 4.779 4.785 4.765 4.775 116,554 -0.01(-0.14%)
Sep 24, 2014 4.836 4.870 4.724 4.782 133,595 -0.02(-0.50%)
Sep 23, 2014 4.843 4.843 4.792 4.806 74,037 -0.01(-0.28%)
Sep 22, 2014 4.792 4.860 4.779 4.819 143,364 +0.04(+0.93%)
Sep 19, 2014 4.894 4.894 4.775 4.775 134,708 -0.10(-2.09%)
Sep 18, 2014 4.843 4.908 4.826 4.877 95,281 +0.03(+0.56%)
Sep 17, 2014 4.813 4.870 4.799 4.850 91,553 +0.06(+1.21%)
Sep 16, 2014 4.677 4.826 4.677 4.792 194,710 +0.13(+2.69%)
Sep 15, 2014 4.775 4.775 4.639 4.666 189,091 -0.09(-1.93%)
Sep 12, 2014 4.768 4.809 4.734 4.758 108,818 -0.01(-0.29%)
Sep 11, 2014 4.870 4.874 4.762 4.772 96,808 -0.09(-1.82%)
Sep 10, 2014 4.881 4.894 4.826 4.860 95,060 +0.00(+0.07%)
Sep 09, 2014 4.867 4.894 4.843 4.857 74,096 -0.01(-0.21%)
Sep 08, 2014 4.884 4.894 4.843 4.867 36,829 -0.02(-0.35%)
Sep 05, 2014 4.867 4.891 4.847 4.884 65,304 +0.02(+0.42%)
Sep 04, 2014 4.874 4.881 4.836 4.864 71,677 +0.00(+0.07%)
Sep 03, 2014 4.897 4.928 4.823 4.860 80,522 -0.03(-0.69%)
Sep 02, 2014 4.904 4.928 4.901 4.894 101,877 -0.01(-0.14%)
Aug 29, 2014 4.894 4.901 4.901 4.901 238,327 +0.01(+0.28%)
Aug 28, 2014 4.867 4.894 4.850 4.887 114,470 +0.04(+0.84%)
Aug 27, 2014 4.894 4.894 4.850 4.847 197,962 -0.01(-0.19%)
Aug 26, 2014 4.852 4.873 4.815 4.856 191,873 +0.01(+0.28%)
Aug 25, 2014 4.889 4.906 4.819 4.842 86,180 +0.01(+0.14%)
Aug 22, 2014 4.889 4.916 4.832 4.835 61,989 -0.04(-0.76%)
Aug 21, 2014 4.856 4.913 4.842 4.873 79,774 +0.03(+0.70%)
Aug 20, 2014 4.822 4.916 4.805 4.839 82,630 +0.03(+0.70%)
Aug 19, 2014 4.859 4.859 4.782 4.805 109,522 -0.05(-1.11%)
Aug 18, 2014 4.852 4.879 4.825 4.859 94,397 +0.07(+1.48%)
Aug 15, 2014 4.798 4.798 4.771 4.788 62,790 +0.01(+0.14%)
Aug 14, 2014 4.765 4.795 4.748 4.782 48,908 +0.02(+0.50%)
Aug 13, 2014 4.778 4.785 4.758 4.758 76,316 -0.02(-0.35%)
Aug 12, 2014 4.741 4.775 4.741 4.775 49,976 +0.04(+0.78%)
Aug 11, 2014 4.792 4.792 4.721 4.738 146,206 -0.05(-1.06%)
Aug 08, 2014 4.755 4.805 4.721 4.788 51,334 +0.05(+1.14%)
Aug 07, 2014 4.771 4.798 4.685 4.734 71,826 -0.02(-0.43%)
Aug 06, 2014 4.714 4.788 4.690 4.755 73,757 +0.04(+0.93%)
Aug 05, 2014 4.694 4.717 4.671 4.711 131,856 +0.02(+0.36%)
Aug 04, 2014 4.758 4.785 4.687 4.694 127,211 -0.06(-1.28%)
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.