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

Stellus Capital Investment Cor (NY: SCM )

13.67 -0.03 (-0.22%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 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, 2015 3.789 3.821 3.821 3.821 187,693 +0.04(+1.15%)
Dec 30, 2015 3.833 3.851 3.762 3.778 264,579 -0.10(-2.66%)
Dec 29, 2015 3.936 3.972 3.869 3.881 119,937 -0.06(-1.48%)
Dec 28, 2015 3.955 4.006 3.931 3.939 135,203 -0.04(-0.99%)
Dec 24, 2015 3.978 3.978 3.978 3.978 72,971 +0.00(+0.10%)
Dec 23, 2015 3.919 3.978 3.894 3.974 138,839 +0.06(+1.60%)
Dec 22, 2015 3.864 3.926 3.864 3.912 90,211 +0.03(+0.71%)
Dec 21, 2015 3.896 3.915 3.806 3.884 115,154 +0.00(+0.10%)
Dec 18, 2015 3.821 3.900 3.766 3.880 96,659 +0.05(+1.23%)
Dec 17, 2015 3.884 3.904 3.829 3.833 60,068 -0.09(-2.40%)
Dec 16, 2015 3.857 4.009 3.841 3.927 151,117 +0.11(+2.77%)
Dec 15, 2015 3.892 3.923 3.806 3.821 106,915 -0.05(-1.22%)
Dec 14, 2015 3.919 3.951 3.845 3.868 137,255 -0.05(-1.30%)
Dec 11, 2015 3.998 4.009 3.912 3.919 90,558 -0.08(-1.96%)
Dec 10, 2015 3.978 4.033 3.959 3.998 96,194 +0.04(+0.89%)
Dec 09, 2015 3.990 4.017 3.939 3.962 113,942 -0.05(-1.37%)
Dec 08, 2015 4.017 4.068 3.908 4.017 128,656 -0.05(-1.16%)
Dec 07, 2015 4.060 4.086 4.049 4.064 129,100 -0.02(-0.38%)
Dec 04, 2015 4.115 4.154 4.076 4.080 52,406 -0.04(-0.86%)
Dec 03, 2015 4.139 4.209 4.096 4.115 149,098 -0.04(-0.94%)
Dec 02, 2015 4.084 4.154 4.084 4.154 109,337 +0.02(+0.38%)
Dec 01, 2015 4.154 4.174 4.088 4.139 137,653 -0.01(-0.28%)
Nov 30, 2015 4.060 4.162 4.060 4.151 126,865 +0.05(+1.24%)
Nov 27, 2015 4.076 4.130 4.060 4.100 38,126 +0.00(+0.00%)
Nov 25, 2015 4.104 4.100 4.100 4.100 76,798 +0.06(+1.39%)
Nov 24, 2015 4.051 4.106 4.034 4.044 83,311 -0.01(-0.29%)
Nov 23, 2015 4.028 4.094 4.028 4.055 141,082 +0.05(+1.36%)
Nov 20, 2015 3.943 4.036 3.920 4.001 164,694 +0.02(+0.49%)
Nov 19, 2015 3.935 3.982 3.904 3.982 116,402 +0.05(+1.38%)
Nov 18, 2015 3.935 3.954 3.896 3.927 180,211 -0.01(-0.30%)
Nov 17, 2015 3.935 4.009 3.904 3.939 120,573 +0.00(+0.10%)
Nov 16, 2015 3.966 4.024 3.892 3.935 257,877 -0.02(-0.49%)
Nov 13, 2015 3.974 3.974 3.923 3.954 90,990 +0.01(+0.29%)
Nov 12, 2015 3.923 3.982 3.885 3.943 94,439 +0.00(+0.10%)
Nov 11, 2015 3.974 3.974 3.908 3.939 126,720 -0.03(-0.88%)
Nov 10, 2015 3.939 4.032 3.931 3.974 118,971 +0.00(+0.10%)
Nov 09, 2015 3.974 3.993 3.916 3.970 103,763 +0.00(+0.10%)
Nov 06, 2015 3.819 4.013 3.819 3.966 212,872 +0.09(+2.40%)
Nov 05, 2015 3.935 3.969 3.859 3.873 173,755 -0.05(-1.28%)
Nov 04, 2015 4.005 4.040 3.916 3.923 107,209 -0.10(-2.41%)
Nov 03, 2015 3.978 4.051 3.978 4.020 83,616 -0.00(-0.10%)
Nov 02, 2015 3.978 4.024 3.931 4.024 107,663 +0.05(+1.17%)
Oct 30, 2015 4.024 4.044 3.869 3.978 206,039 -0.05(-1.25%)
Oct 29, 2015 4.036 4.106 4.024 4.028 114,801 -0.04(-1.05%)
Oct 28, 2015 4.047 4.148 4.029 4.071 113,155 +0.01(+0.12%)
Oct 27, 2015 4.165 4.165 4.062 4.066 138,572 -0.07(-1.67%)
Oct 26, 2015 4.169 4.204 4.127 4.135 76,325 -0.03(-0.83%)
Oct 23, 2015 4.188 4.223 4.165 4.169 62,035 -0.01(-0.18%)
Oct 22, 2015 4.146 4.185 4.123 4.177 128,297 +0.05(+1.11%)
Oct 21, 2015 4.177 4.192 4.119 4.131 53,040 -0.06(-1.46%)
Oct 20, 2015 4.054 4.204 4.046 4.192 124,029 +0.13(+3.31%)
Oct 19, 2015 4.066 4.107 4.027 4.058 51,794 +0.00(+0.09%)
Oct 16, 2015 4.058 4.066 3.954 4.054 133,339 +0.06(+1.54%)
Oct 15, 2015 4.043 4.058 3.916 3.993 84,133 +0.00(+0.00%)
Oct 14, 2015 4.077 4.140 3.966 3.993 397,189 -0.08(-2.07%)
Oct 13, 2015 4.050 4.131 4.050 4.077 54,586 -0.03(-0.65%)
Oct 12, 2015 4.004 4.139 4.004 4.104 56,794 +0.08(+2.00%)
Oct 09, 2015 4.047 4.081 4.005 4.023 131,436 -0.05(-1.32%)
Oct 08, 2015 3.966 4.081 3.966 4.077 54,727 +0.08(+2.02%)
Oct 07, 2015 3.981 4.008 3.928 3.997 63,868 +0.05(+1.16%)
Oct 06, 2015 3.928 3.993 3.908 3.951 72,847 +0.01(+0.29%)
Oct 05, 2015 3.882 3.943 3.843 3.939 87,763 +0.10(+2.70%)
Oct 02, 2015 3.774 3.958 3.774 3.836 256,536 -0.04(-1.09%)
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.