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 (%)
Jun 28, 2013 4.551 4.566 4.466 4.551 1,290,946 +0.08(+1.69%)
Jun 26, 2013 4.551 4.551 4.415 4.475 152,211 -0.08(-1.66%)
Jun 25, 2013 4.520 4.551 4.430 4.551 116,047 +0.10(+2.24%)
Jun 24, 2013 4.406 4.475 4.342 4.451 178,976 +0.03(+0.68%)
Jun 21, 2013 4.460 4.539 4.421 4.421 390,275 -0.09(-2.08%)
Jun 20, 2013 4.511 4.536 4.457 4.514 199,425 -0.00(-0.07%)
Jun 19, 2013 4.526 4.536 4.505 4.517 234,442 -0.11(-2.42%)
Jun 18, 2013 4.602 4.641 4.569 4.629 326,743 +0.05(+0.99%)
Jun 17, 2013 4.566 4.605 4.560 4.584 176,350 +0.04(+0.93%)
Jun 14, 2013 4.526 4.557 4.523 4.542 56,020 +0.02(+0.40%)
Jun 13, 2013 4.484 4.536 4.484 4.523 47,610 +0.03(+0.74%)
Jun 12, 2013 4.572 4.572 4.460 4.490 123,438 -0.07(-1.59%)
Jun 11, 2013 4.581 4.587 4.539 4.563 99,841 -0.02(-0.53%)
Jun 10, 2013 4.572 4.605 4.545 4.587 85,938 +0.02(+0.53%)
Jun 07, 2013 4.581 4.581 4.542 4.563 112,852 -0.01(-0.20%)
Jun 06, 2013 4.581 4.593 4.554 4.572 86,090 +0.02(+0.33%)
Jun 05, 2013 4.596 4.611 4.542 4.557 97,685 -0.04(-0.86%)
Jun 04, 2013 4.575 4.596 4.554 4.596 100,066 +0.02(+0.33%)
Jun 03, 2013 4.560 4.581 4.539 4.581 184,536 +0.03(+0.66%)
May 31, 2013 4.581 4.587 4.536 4.551 148,027 -0.04(-0.92%)
May 30, 2013 4.560 4.593 4.560 4.593 79,171 +0.03(+0.66%)
May 29, 2013 4.557 4.575 4.505 4.563 127,384 -0.00(-0.07%)
May 28, 2013 4.563 4.593 4.542 4.566 121,864 +0.02(+0.33%)
May 24, 2013 4.572 4.575 4.536 4.551 88,411 -0.02(-0.46%)
May 23, 2013 4.578 4.581 4.533 4.572 183,415 -0.02(-0.40%)
May 22, 2013 4.566 4.596 4.448 4.590 288,578 +0.01(+0.13%)
May 21, 2013 4.523 4.596 4.518 4.584 164,243 +0.05(+1.07%)
May 20, 2013 4.508 4.536 4.487 4.536 94,404 +0.03(+0.60%)
May 17, 2013 4.542 4.542 4.475 4.508 163,826 -0.03(-0.60%)
May 16, 2013 4.536 4.542 4.508 4.536 97,361 +0.00(+0.07%)
May 15, 2013 4.542 4.542 4.493 4.533 109,965 -0.01(-0.20%)
May 13, 2013 4.566 4.566 4.487 4.542 152,611 -0.04(-0.86%)
May 10, 2013 4.548 4.590 4.472 4.581 152,138 +0.05(+1.20%)
May 09, 2013 4.563 4.563 4.481 4.526 150,131 -0.02(-0.33%)
May 08, 2013 4.529 4.590 4.494 4.542 159,103 -0.02(-0.40%)
May 07, 2013 4.563 4.563 4.526 4.560 96,970 -0.00(-0.07%)
May 06, 2013 4.493 4.563 4.493 4.563 104,461 +0.06(+1.41%)
May 03, 2013 4.475 4.563 4.469 4.499 114,413 +0.03(+0.68%)
May 02, 2013 4.436 4.505 4.436 4.469 111,889 +0.03(+0.75%)
May 01, 2013 4.596 4.596 4.424 4.436 203,337 -0.19(-4.12%)
Apr 30, 2013 4.533 4.626 4.505 4.626 176,145 +0.09(+2.00%)
Apr 29, 2013 4.536 4.584 4.487 4.536 127,959 +0.03(+0.67%)
Apr 26, 2013 4.502 4.602 4.481 4.505 150,412 +0.01(+0.13%)
Apr 25, 2013 4.481 4.505 4.472 4.499 116,820 +0.02(+0.40%)
Apr 24, 2013 4.502 4.502 4.430 4.481 135,536 -0.01(-0.27%)
Apr 23, 2013 4.460 4.508 4.384 4.493 213,934 +0.02(+0.54%)
Apr 22, 2013 4.363 4.481 4.363 4.469 88,362 +0.11(+2.50%)
Apr 19, 2013 4.330 4.396 4.291 4.360 182,918 +0.04(+0.91%)
Apr 18, 2013 4.339 4.339 4.263 4.321 130,635 -0.03(-0.63%)
Apr 17, 2013 4.424 4.424 4.336 4.348 179,982 -0.09(-2.04%)
Apr 16, 2013 4.399 4.442 4.393 4.439 217,889 +0.08(+1.80%)
Apr 15, 2013 4.457 4.463 4.357 4.360 211,288 -0.10(-2.30%)
Apr 12, 2013 4.448 4.472 4.421 4.463 146,218 +0.01(+0.14%)
Apr 11, 2013 4.475 4.484 4.433 4.457 125,151 -0.03(-0.61%)
Apr 10, 2013 4.457 4.487 4.442 4.484 157,340 +0.02(+0.54%)
Apr 09, 2013 4.493 4.533 4.451 4.460 127,301 -0.02(-0.41%)
Apr 08, 2013 4.484 4.487 4.448 4.478 42,471 +0.01(+0.27%)
Apr 05, 2013 4.430 4.484 4.430 4.466 103,641 -0.01(-0.14%)
Apr 04, 2013 4.451 4.481 4.427 4.472 164,990 +0.02(+0.48%)
Apr 03, 2013 4.529 4.542 4.448 4.451 147,693 -0.08(-1.80%)
Apr 02, 2013 4.508 4.575 4.496 4.533 84,955 +0.02(+0.47%)
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.