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

Stellus Capital Investment Cor (NY: SCM )

13.73 +0.15 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2015 4.511 4.641 4.511 4.641 76,356 +0.13(+2.88%)
Apr 29, 2015 4.482 4.548 4.482 4.511 116,019 -0.03(-0.73%)
Apr 28, 2015 4.545 4.574 4.519 4.545 78,954 +0.02(+0.44%)
Apr 27, 2015 4.606 4.643 4.525 4.525 82,952 -0.10(-2.15%)
Apr 24, 2015 4.635 4.650 4.613 4.624 54,986 +0.00(+0.00%)
Apr 23, 2015 4.617 4.624 4.598 4.624 48,957 +0.01(+0.24%)
Apr 22, 2015 4.584 4.613 4.565 4.613 57,241 +0.04(+0.80%)
Apr 21, 2015 4.584 4.595 4.559 4.576 52,374 +0.01(+0.24%)
Apr 20, 2015 4.551 4.591 4.532 4.565 124,771 +0.03(+0.65%)
Apr 17, 2015 4.540 4.554 4.510 4.536 84,533 -0.02(-0.48%)
Apr 16, 2015 4.496 4.558 4.470 4.558 68,697 +0.08(+1.89%)
Apr 15, 2015 4.543 4.543 4.451 4.473 58,585 -0.05(-1.06%)
Apr 14, 2015 4.492 4.543 4.466 4.521 74,189 +0.01(+0.33%)
Apr 13, 2015 4.521 4.540 4.481 4.507 50,660 -0.01(-0.33%)
Apr 10, 2015 4.496 4.524 4.477 4.521 142,568 +0.05(+1.15%)
Apr 09, 2015 4.426 4.470 4.426 4.470 62,758 +0.03(+0.58%)
Apr 08, 2015 4.455 4.462 4.411 4.444 125,103 -0.03(-0.66%)
Apr 07, 2015 4.477 4.496 4.448 4.473 60,593 -0.03(-0.65%)
Apr 06, 2015 4.455 4.507 4.455 4.503 71,548 +0.00(+0.00%)
Apr 02, 2015 4.455 4.503 4.503 4.503 58,490 +0.06(+1.32%)
Apr 01, 2015 4.382 4.444 4.382 4.444 95,115 +0.01(+0.17%)
Mar 31, 2015 4.393 4.451 4.393 4.437 109,749 +0.02(+0.50%)
Mar 30, 2015 4.455 4.455 4.371 4.415 99,397 -0.01(-0.33%)
Mar 27, 2015 4.418 4.444 4.389 4.429 56,770 +0.00(+0.03%)
Mar 26, 2015 4.461 4.461 4.406 4.428 136,608 -0.03(-0.73%)
Mar 25, 2015 4.472 4.472 4.443 4.461 72,484 -0.00(-0.08%)
Mar 24, 2015 4.476 4.483 4.446 4.465 81,555 -0.03(-0.73%)
Mar 23, 2015 4.534 4.534 4.483 4.497 72,704 -0.03(-0.72%)
Mar 20, 2015 4.457 4.530 4.446 4.530 94,461 +0.07(+1.63%)
Mar 19, 2015 4.414 4.468 4.410 4.457 50,005 +0.00(+0.08%)
Mar 18, 2015 4.421 4.461 4.414 4.454 97,375 +0.01(+0.25%)
Mar 17, 2015 4.443 4.476 4.421 4.443 65,823 +0.00(+0.00%)
Mar 16, 2015 4.443 4.476 4.439 4.443 76,005 -0.01(-0.16%)
Mar 13, 2015 4.461 4.476 4.435 4.450 65,408 +0.02(+0.41%)
Mar 12, 2015 4.461 4.534 4.417 4.432 96,199 -0.04(-0.81%)
Mar 11, 2015 4.556 4.567 4.450 4.468 109,880 -0.05(-1.05%)
Mar 10, 2015 4.607 4.625 4.497 4.516 113,132 -0.08(-1.74%)
Mar 09, 2015 4.570 4.596 4.549 4.595 84,487 +0.04(+0.95%)
Mar 06, 2015 4.534 4.552 4.501 4.552 82,436 +0.03(+0.73%)
Mar 05, 2015 4.512 4.548 4.512 4.519 70,697 -0.01(-0.24%)
Mar 04, 2015 4.472 4.537 4.505 4.530 49,319 +0.03(+0.57%)
Mar 03, 2015 4.435 4.505 4.428 4.505 55,648 +0.04(+0.82%)
Mar 02, 2015 4.454 4.476 4.406 4.468 89,565 +0.03(+0.66%)
Feb 27, 2015 4.494 4.505 4.352 4.439 290,132 -0.04(-0.89%)
Feb 26, 2015 4.618 4.618 4.461 4.479 123,644 -0.12(-2.69%)
Feb 25, 2015 4.512 4.632 4.512 4.603 107,293 +0.03(+0.58%)
Feb 24, 2015 4.526 4.591 4.526 4.576 79,768 +0.05(+1.12%)
Feb 23, 2015 4.468 4.533 4.468 4.526 83,603 +0.01(+0.32%)
Feb 20, 2015 4.475 4.583 4.446 4.511 75,576 +0.02(+0.48%)
Feb 19, 2015 4.439 4.508 4.421 4.490 89,799 +0.08(+1.72%)
Feb 18, 2015 4.396 4.417 4.371 4.414 91,265 +0.01(+0.25%)
Feb 17, 2015 4.446 4.450 4.389 4.403 98,211 -0.05(-1.05%)
Feb 13, 2015 4.428 4.450 4.450 4.450 92,822 +0.08(+1.82%)
Feb 12, 2015 4.371 4.378 4.313 4.371 216,644 +0.04(+1.00%)
Feb 11, 2015 4.309 4.345 4.309 4.327 68,452 +0.00(+0.00%)
Feb 10, 2015 4.367 4.367 4.316 4.327 71,567 -0.00(-0.08%)
Feb 09, 2015 4.356 4.389 4.309 4.331 138,912 +0.00(+0.00%)
Feb 06, 2015 4.342 4.342 4.306 4.331 124,653 +0.03(+0.59%)
Feb 05, 2015 4.389 4.410 4.291 4.306 160,369 -0.06(-1.41%)
Feb 04, 2015 4.331 4.381 4.316 4.367 47,222 +0.04(+1.00%)
Feb 03, 2015 4.367 4.392 4.313 4.324 95,651 +0.01(+0.25%)
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.