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

Stellus Capital Investment Cor (NY: SCM )

13.80 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2017 6.765 6.913 6.761 6.833 299,760 +0.06(+0.86%)
May 30, 2017 6.775 6.809 6.746 6.775 188,715 -0.01(-0.21%)
May 26, 2017 6.886 6.905 6.765 6.790 188,131 -0.06(-0.89%)
May 25, 2017 6.855 6.906 6.836 6.851 125,885 -0.00(-0.07%)
May 24, 2017 6.903 6.932 6.832 6.855 137,146 -0.01(-0.21%)
May 23, 2017 6.903 6.937 6.836 6.870 232,550 -0.01(-0.14%)
May 22, 2017 6.736 6.908 6.721 6.879 228,857 +0.14(+2.13%)
May 19, 2017 6.851 6.851 6.637 6.736 252,756 -0.11(-1.68%)
May 18, 2017 6.755 6.875 6.733 6.851 163,222 +0.09(+1.35%)
May 17, 2017 6.750 6.899 6.649 6.760 187,893 -0.03(-0.42%)
May 16, 2017 6.899 6.913 6.764 6.788 203,320 -0.09(-1.32%)
May 15, 2017 6.822 6.932 6.817 6.879 256,196 +0.06(+0.91%)
May 12, 2017 6.683 6.827 6.660 6.817 325,824 +0.18(+2.74%)
May 11, 2017 6.467 6.640 6.463 6.635 129,177 +0.15(+2.29%)
May 10, 2017 6.635 6.659 6.467 6.487 289,454 -0.14(-2.10%)
May 09, 2017 6.563 6.693 6.491 6.626 260,477 +0.08(+1.17%)
May 08, 2017 6.616 6.759 6.515 6.549 354,321 -0.17(-2.50%)
May 05, 2017 6.626 6.772 5.873 6.717 1,208,935 -0.05(-0.71%)
May 04, 2017 6.947 6.947 6.731 6.764 322,643 -0.18(-2.62%)
May 03, 2017 6.918 6.947 6.865 6.947 184,117 +0.02(+0.35%)
May 02, 2017 6.889 6.937 6.889 6.923 247,677 +0.04(+0.63%)
May 01, 2017 6.932 6.932 6.858 6.879 197,724 +0.00(+0.00%)
Apr 28, 2017 6.870 6.901 6.779 6.879 201,008 +0.01(+0.14%)
Apr 27, 2017 6.827 6.879 6.784 6.870 164,537 +0.03(+0.42%)
Apr 26, 2017 6.832 6.879 6.774 6.841 236,410 +0.05(+0.80%)
Apr 25, 2017 6.763 6.820 6.735 6.787 221,127 +0.04(+0.56%)
Apr 24, 2017 6.739 6.763 6.721 6.749 191,853 +0.03(+0.42%)
Apr 21, 2017 6.720 6.725 6.697 6.720 172,504 +0.02(+0.35%)
Apr 20, 2017 6.716 6.725 6.606 6.697 359,097 -0.00(-0.07%)
Apr 19, 2017 6.730 6.739 6.701 6.701 125,032 -0.01(-0.14%)
Apr 18, 2017 6.701 6.744 6.659 6.711 203,000 +0.03(+0.50%)
Apr 17, 2017 6.735 6.749 6.654 6.678 286,103 -0.04(-0.64%)
Apr 13, 2017 6.735 6.749 6.701 6.720 188,880 -0.01(-0.21%)
Apr 12, 2017 6.725 6.796 6.695 6.735 182,923 +0.00(+0.07%)
Apr 11, 2017 6.678 6.768 6.654 6.730 285,373 +0.07(+1.00%)
Apr 10, 2017 6.701 6.766 6.654 6.663 407,582 +0.09(+1.30%)
Apr 07, 2017 6.644 6.672 6.549 6.578 331,023 -0.08(-1.14%)
Apr 06, 2017 6.706 6.706 6.611 6.654 310,664 -0.05(-0.71%)
Apr 05, 2017 6.654 6.725 6.606 6.701 1,937,817 -0.14(-2.02%)
Apr 04, 2017 6.963 6.963 6.820 6.839 114,857 -0.08(-1.10%)
Apr 03, 2017 6.972 6.972 6.868 6.915 104,984 +0.00(+0.00%)
Mar 31, 2017 6.844 6.915 6.796 6.915 190,919 +0.08(+1.18%)
Mar 30, 2017 6.782 6.844 6.777 6.834 133,156 +0.07(+0.98%)
Mar 29, 2017 6.687 6.796 6.687 6.768 144,768 +0.07(+1.09%)
Mar 28, 2017 6.700 6.756 6.676 6.695 145,790 +0.01(+0.21%)
Mar 27, 2017 6.789 6.789 6.648 6.681 107,782 -0.10(-1.53%)
Mar 24, 2017 6.700 6.789 6.648 6.785 137,898 +0.09(+1.34%)
Mar 23, 2017 6.686 6.832 6.686 6.695 182,571 +0.00(+0.00%)
Mar 22, 2017 6.671 6.789 6.662 6.695 115,327 -0.05(-0.70%)
Mar 21, 2017 6.860 6.916 6.686 6.742 157,460 -0.08(-1.11%)
Mar 20, 2017 6.917 6.964 6.809 6.818 229,818 -0.05(-0.75%)
Mar 17, 2017 6.766 6.987 6.671 6.869 385,703 +0.13(+1.89%)
Mar 16, 2017 6.695 6.836 6.695 6.742 214,436 +0.05(+0.70%)
Mar 15, 2017 6.648 6.832 6.634 6.695 210,913 +0.08(+1.14%)
Mar 14, 2017 6.587 6.695 6.577 6.620 210,886 +0.06(+0.86%)
Mar 13, 2017 6.464 6.638 6.444 6.563 365,231 +0.21(+3.34%)
Mar 10, 2017 6.223 6.374 6.153 6.351 237,528 +0.18(+2.98%)
Mar 09, 2017 6.554 6.554 5.898 6.167 763,219 -0.39(-5.90%)
Mar 08, 2017 6.572 6.587 6.530 6.554 80,920 +0.00(+0.00%)
Mar 07, 2017 6.539 6.567 6.502 6.554 121,740 -0.01(-0.14%)
Mar 06, 2017 6.530 6.629 6.483 6.563 86,046 -0.01(-0.21%)
Mar 03, 2017 6.620 6.638 6.521 6.577 149,220 -0.03(-0.50%)
Mar 02, 2017 6.634 6.640 6.539 6.610 167,914 -0.02(-0.36%)
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.