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: 6:30 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 (%)
Nov 30, 2017 6.366 6.366 6.253 6.307 229,225 -0.07(-1.16%)
Nov 29, 2017 6.341 6.401 6.327 6.381 198,627 +0.02(+0.26%)
Nov 28, 2017 6.423 6.428 6.316 6.365 302,709 -0.04(-0.61%)
Nov 27, 2017 6.379 6.428 6.379 6.404 178,432 +0.04(+0.62%)
Nov 24, 2017 6.360 6.404 6.311 6.365 104,791 -0.01(-0.15%)
Nov 22, 2017 6.340 6.428 6.277 6.374 98,504 +0.03(+0.46%)
Nov 21, 2017 6.414 6.433 6.277 6.345 253,991 -0.01(-0.15%)
Nov 20, 2017 6.203 6.423 6.184 6.355 346,511 +0.15(+2.45%)
Nov 17, 2017 6.213 6.237 6.037 6.203 356,083 +0.13(+2.18%)
Nov 16, 2017 5.983 6.095 5.983 6.071 299,989 +0.10(+1.72%)
Nov 15, 2017 6.086 6.091 5.949 5.968 353,958 -0.17(-2.71%)
Nov 14, 2017 5.973 6.281 5.973 6.135 582,917 +0.15(+2.45%)
Nov 13, 2017 6.277 6.277 5.665 5.988 972,605 -0.31(-4.90%)
Nov 10, 2017 6.840 6.849 6.086 6.296 961,151 -0.54(-7.88%)
Nov 09, 2017 6.761 6.840 6.758 6.835 87,538 +0.06(+0.87%)
Nov 08, 2017 6.776 6.844 6.766 6.776 77,607 -0.00(-0.07%)
Nov 07, 2017 6.820 6.830 6.761 6.781 102,309 -0.07(-1.07%)
Nov 06, 2017 6.800 6.913 6.713 6.854 215,300 +0.09(+1.38%)
Nov 03, 2017 6.893 6.893 6.722 6.761 125,167 -0.13(-1.92%)
Nov 02, 2017 6.830 6.893 6.702 6.893 109,779 +0.06(+0.86%)
Nov 01, 2017 6.810 6.842 6.609 6.835 211,227 +0.08(+1.16%)
Oct 31, 2017 6.840 6.920 6.732 6.756 276,387 -0.07(-1.00%)
Oct 30, 2017 6.938 6.977 6.810 6.825 278,559 -0.12(-1.67%)
Oct 27, 2017 6.863 6.926 6.854 6.941 224,421 +0.08(+1.13%)
Oct 26, 2017 6.834 6.892 6.829 6.863 151,865 +0.03(+0.43%)
Oct 25, 2017 6.897 6.902 6.790 6.834 158,774 -0.04(-0.64%)
Oct 24, 2017 6.844 6.901 6.843 6.878 151,898 +0.06(+0.85%)
Oct 23, 2017 6.878 6.892 6.800 6.819 139,706 -0.01(-0.14%)
Oct 20, 2017 6.878 6.888 6.829 6.829 124,135 -0.04(-0.57%)
Oct 19, 2017 6.858 6.888 6.844 6.868 100,082 +0.00(+0.07%)
Oct 18, 2017 6.854 6.878 6.810 6.863 115,319 +0.03(+0.43%)
Oct 17, 2017 6.873 6.888 6.800 6.834 214,961 -0.03(-0.42%)
Oct 16, 2017 6.834 6.912 6.776 6.863 251,534 +0.07(+1.07%)
Oct 13, 2017 6.854 6.873 6.785 6.790 121,316 -0.03(-0.50%)
Oct 12, 2017 6.776 6.878 6.737 6.824 181,646 +0.06(+0.86%)
Oct 11, 2017 6.688 6.771 6.679 6.766 184,973 +0.08(+1.16%)
Oct 10, 2017 6.698 6.747 6.688 6.688 141,793 +0.00(+0.00%)
Oct 09, 2017 6.654 6.708 6.654 6.688 173,843 +0.04(+0.66%)
Oct 06, 2017 6.654 6.659 6.640 6.645 50,905 -0.02(-0.29%)
Oct 05, 2017 6.640 6.669 6.615 6.664 146,617 +0.03(+0.51%)
Oct 04, 2017 6.649 6.659 6.630 6.630 99,510 -0.03(-0.44%)
Oct 03, 2017 6.620 6.659 6.606 6.659 99,769 +0.04(+0.59%)
Oct 02, 2017 6.630 6.630 6.582 6.620 194,495 -0.01(-0.15%)
Sep 29, 2017 6.620 6.645 6.606 6.630 104,517 +0.00(+0.00%)
Sep 28, 2017 6.611 6.640 6.604 6.630 158,400 +0.04(+0.54%)
Sep 27, 2017 6.599 6.609 6.575 6.595 186,718 +0.01(+0.22%)
Sep 26, 2017 6.614 6.614 6.566 6.580 138,350 -0.02(-0.29%)
Sep 25, 2017 6.624 6.624 6.575 6.599 179,257 +0.03(+0.51%)
Sep 22, 2017 6.590 6.590 6.561 6.566 144,921 -0.01(-0.15%)
Sep 21, 2017 6.628 6.628 6.575 6.575 130,607 -0.04(-0.66%)
Sep 20, 2017 6.604 6.638 6.595 6.619 163,808 +0.01(+0.22%)
Sep 19, 2017 6.566 6.619 6.556 6.604 177,976 +0.02(+0.29%)
Sep 18, 2017 6.571 6.599 6.556 6.585 161,350 +0.03(+0.51%)
Sep 15, 2017 6.542 6.566 6.537 6.551 180,575 +0.03(+0.44%)
Sep 14, 2017 6.513 6.537 6.455 6.522 121,529 +0.03(+0.52%)
Sep 13, 2017 6.465 6.503 6.426 6.489 238,390 +0.07(+1.13%)
Sep 12, 2017 6.436 6.455 6.410 6.416 96,533 +0.00(+0.08%)
Sep 11, 2017 6.421 6.450 6.387 6.412 140,638 +0.00(+0.08%)
Sep 08, 2017 6.455 6.460 6.387 6.407 294,899 -0.07(-1.04%)
Sep 07, 2017 6.503 6.503 6.469 6.474 76,024 -0.01(-0.22%)
Sep 06, 2017 6.518 6.527 6.489 6.489 77,843 -0.01(-0.15%)
Sep 05, 2017 6.556 6.561 6.468 6.498 91,920 -0.03(-0.44%)
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.