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

Stellus Capital Investment Cor (NY: SCM )

13.77 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2017 6.596 6.638 6.516 6.568 241,254 -0.04(-0.64%)
Feb 27, 2017 6.662 6.662 6.577 6.610 142,331 -0.03(-0.50%)
Feb 24, 2017 6.643 6.700 6.530 6.643 223,154 -0.01(-0.19%)
Feb 23, 2017 6.707 6.730 6.614 6.656 279,218 +0.01(+0.14%)
Feb 22, 2017 6.665 6.688 6.572 6.646 205,375 +0.01(+0.14%)
Feb 21, 2017 6.548 6.681 6.534 6.637 251,813 +0.10(+1.50%)
Feb 17, 2017 6.539 6.539 6.539 0 -0.01(-0.14%)
Feb 16, 2017 6.534 6.548 6.515 6.548 191,726 +0.02(+0.36%)
Feb 15, 2017 6.525 6.534 6.478 6.525 152,370 +0.00(+0.00%)
Feb 14, 2017 6.455 6.525 6.441 6.525 215,422 +0.05(+0.72%)
Feb 13, 2017 6.525 6.525 6.469 6.478 198,981 -0.00(-0.07%)
Feb 10, 2017 6.511 6.539 6.455 6.483 204,839 -0.02(-0.36%)
Feb 09, 2017 6.455 6.525 6.446 6.506 198,279 +0.03(+0.51%)
Feb 08, 2017 6.548 6.548 6.431 6.473 178,002 -0.04(-0.65%)
Feb 07, 2017 6.497 6.515 6.455 6.515 200,511 +0.04(+0.58%)
Feb 06, 2017 6.380 6.497 6.380 6.478 280,922 +0.10(+1.54%)
Feb 03, 2017 6.338 6.389 6.291 6.380 158,790 +0.08(+1.34%)
Feb 02, 2017 6.169 6.305 6.169 6.296 102,588 +0.08(+1.36%)
Feb 01, 2017 6.225 6.310 6.193 6.211 83,228 -0.02(-0.30%)
Jan 31, 2017 6.197 6.286 6.173 6.230 119,532 +0.03(+0.53%)
Jan 30, 2017 6.225 6.244 6.174 6.197 123,855 -0.05(-0.82%)
Jan 27, 2017 6.291 6.291 6.174 6.249 164,020 -0.00(-0.05%)
Jan 26, 2017 6.224 6.261 6.215 6.252 190,316 +0.01(+0.22%)
Jan 25, 2017 6.247 6.261 6.215 6.238 109,385 +0.00(+0.07%)
Jan 24, 2017 6.238 6.261 6.192 6.233 185,102 +0.02(+0.30%)
Jan 23, 2017 6.192 6.261 6.168 6.215 229,294 +0.02(+0.37%)
Jan 20, 2017 6.187 6.233 6.150 6.192 75,523 +0.04(+0.60%)
Jan 19, 2017 6.192 6.215 6.076 6.155 153,088 -0.02(-0.38%)
Jan 18, 2017 6.108 6.238 6.080 6.178 236,869 +0.09(+1.52%)
Jan 17, 2017 6.020 6.085 6.006 6.085 181,122 +0.06(+0.92%)
Jan 13, 2017 6.029 6.029 6.029 0 +0.04(+0.62%)
Jan 12, 2017 6.052 6.076 5.932 5.992 160,153 -0.07(-1.15%)
Jan 11, 2017 5.978 6.076 5.903 6.062 224,411 +0.10(+1.71%)
Jan 10, 2017 5.751 5.974 5.728 5.960 444,691 +0.25(+4.39%)
Jan 09, 2017 5.732 5.751 5.691 5.709 125,461 +0.01(+0.24%)
Jan 06, 2017 5.705 5.723 5.663 5.695 90,154 -0.01(-0.16%)
Jan 05, 2017 5.751 5.765 5.681 5.705 198,283 -0.04(-0.73%)
Jan 04, 2017 5.644 5.751 5.617 5.746 406,393 +0.14(+2.48%)
Jan 03, 2017 5.640 5.663 5.575 5.607 179,360 +0.01(+0.25%)
Dec 30, 2016 5.593 5.593 5.593 0 +0.05(+0.84%)
Dec 29, 2016 5.533 5.584 5.514 5.547 89,020 -0.04(-0.75%)
Dec 28, 2016 5.654 5.658 5.566 5.589 112,369 -0.02(-0.30%)
Dec 27, 2016 5.656 5.656 5.597 5.606 170,824 -0.02(-0.33%)
Dec 23, 2016 5.624 5.624 5.624 0 +0.07(+1.24%)
Dec 22, 2016 5.675 5.675 5.518 5.555 198,572 -0.11(-1.95%)
Dec 21, 2016 5.606 5.858 5.597 5.665 163,964 +0.06(+0.98%)
Dec 20, 2016 5.606 5.649 5.597 5.610 182,783 -0.00(-0.08%)
Dec 19, 2016 5.560 5.675 5.560 5.615 162,854 +0.06(+0.99%)
Dec 16, 2016 5.592 5.606 5.537 5.560 201,898 +0.02(+0.33%)
Dec 15, 2016 5.564 5.629 5.491 5.541 165,061 -0.01(-0.25%)
Dec 14, 2016 5.564 5.675 5.505 5.555 279,639 +0.01(+0.17%)
Dec 13, 2016 5.495 5.569 5.460 5.546 179,657 +0.00(+0.08%)
Dec 12, 2016 5.321 5.564 5.261 5.541 257,331 +0.24(+4.60%)
Dec 09, 2016 5.261 5.325 5.229 5.298 163,450 +0.07(+1.32%)
Dec 08, 2016 5.312 5.348 5.215 5.229 176,878 -0.07(-1.39%)
Dec 07, 2016 5.325 5.350 5.178 5.302 164,610 +0.00(+0.00%)
Dec 06, 2016 5.381 5.383 5.293 5.302 120,744 -0.03(-0.60%)
Dec 05, 2016 5.449 5.449 5.316 5.335 157,557 -0.09(-1.69%)
Dec 02, 2016 5.381 5.449 5.307 5.427 92,120 +0.06(+1.11%)
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.