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 (%)
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%)
Nov 01, 2013 4.593 4.612 4.541 4.569 123,065 -0.02(-0.47%)
Oct 31, 2013 4.600 4.671 4.581 4.590 172,102 -0.02(-0.40%)
Oct 30, 2013 4.637 4.637 4.597 4.609 63,044 -0.01(-0.27%)
Oct 29, 2013 4.640 4.640 4.621 4.621 82,897 -0.02(-0.40%)
Oct 28, 2013 4.621 4.640 4.581 4.640 64,935 +0.01(+0.13%)
Oct 25, 2013 4.631 4.634 4.566 4.634 82,535 +0.01(+0.27%)
Oct 24, 2013 4.597 4.640 4.566 4.621 70,612 +0.05(+1.01%)
Oct 23, 2013 4.563 4.606 4.550 4.575 112,633 +0.01(+0.14%)
Oct 22, 2013 4.538 4.575 4.488 4.569 143,271 +0.05(+1.10%)
Oct 21, 2013 4.535 4.563 4.516 4.519 65,514 -0.02(-0.34%)
Oct 18, 2013 4.600 4.615 4.504 4.535 128,826 -0.02(-0.54%)
Oct 17, 2013 4.504 4.578 4.504 4.559 53,054 +0.04(+0.96%)
Oct 16, 2013 4.479 4.528 4.442 4.516 82,690 +0.05(+1.18%)
Oct 15, 2013 4.482 4.485 4.436 4.464 66,949 -0.02(-0.35%)
Oct 14, 2013 4.479 4.485 4.460 4.479 102,504 -0.01(-0.14%)
Oct 11, 2013 4.491 4.501 4.417 4.485 98,101 +0.00(+0.00%)
Oct 10, 2013 4.532 4.532 4.476 4.485 130,785 -0.01(-0.14%)
Oct 09, 2013 4.563 4.597 4.464 4.491 161,191 -0.06(-1.22%)
Oct 08, 2013 4.556 4.587 4.544 4.547 105,650 -0.01(-0.20%)
Oct 07, 2013 4.575 4.609 4.550 4.556 100,577 -0.03(-0.61%)
Oct 04, 2013 4.547 4.593 4.547 4.584 48,531 +0.03(+0.61%)
Oct 03, 2013 4.563 4.572 4.516 4.556 131,985 -0.02(-0.47%)
Oct 02, 2013 4.631 4.643 4.569 4.578 113,719 -0.06(-1.40%)
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.