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

Stellus Capital Investment Cor (NY: SCM )

13.71 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 1, 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 (%)
Aug 30, 2013 4.624 4.661 4.606 4.630 126,468 -0.00(-0.07%)
Aug 29, 2013 4.593 4.636 4.590 4.633 124,845 +0.05(+1.07%)
Aug 28, 2013 4.541 4.596 4.541 4.584 55,387 +0.05(+1.15%)
Aug 27, 2013 4.578 4.606 4.510 4.532 172,280 -0.08(-1.73%)
Aug 26, 2013 4.618 4.658 4.609 4.612 48,309 -0.01(-0.13%)
Aug 23, 2013 4.618 4.643 4.612 4.618 56,021 -0.00(-0.07%)
Aug 22, 2013 4.625 4.643 4.612 4.621 45,252 +0.01(+0.13%)
Aug 21, 2013 4.627 4.643 4.603 4.615 79,101 -0.01(-0.13%)
Aug 20, 2013 4.627 4.627 4.569 4.621 102,357 +0.04(+0.87%)
Aug 19, 2013 4.621 4.658 4.569 4.581 145,989 -0.03(-0.67%)
Aug 16, 2013 4.590 4.612 4.569 4.612 108,566 -0.00(-0.07%)
Aug 15, 2013 4.569 4.621 4.550 4.615 92,596 -0.00(-0.07%)
Aug 14, 2013 4.633 4.658 4.566 4.618 122,607 -0.00(-0.07%)
Aug 13, 2013 4.618 4.649 4.590 4.621 132,189 -0.02(-0.33%)
Aug 12, 2013 4.535 4.639 4.511 4.636 97,221 +0.05(+1.07%)
Aug 09, 2013 4.621 4.683 4.581 4.587 221,380 -0.03(-0.67%)
Aug 08, 2013 4.581 4.646 4.566 4.618 126,477 +0.06(+1.42%)
Aug 07, 2013 4.581 4.639 4.525 4.553 144,438 -0.00(-0.07%)
Aug 06, 2013 4.676 4.689 4.553 4.556 103,430 -0.13(-2.76%)
Aug 05, 2013 4.670 4.701 4.670 4.686 45,398 -0.00(-0.07%)
Aug 02, 2013 4.636 4.689 4.624 4.689 43,622 +0.06(+1.19%)
Aug 01, 2013 4.673 4.732 4.615 4.633 93,555 -0.02(-0.53%)
Jul 31, 2013 4.686 4.689 4.615 4.658 84,673 -0.02(-0.33%)
Jul 30, 2013 4.679 4.683 4.643 4.673 45,935 +0.01(+0.13%)
Jul 29, 2013 4.636 4.686 4.636 4.667 40,864 +0.03(+0.66%)
Jul 26, 2013 4.627 4.673 4.596 4.636 84,032 -0.06(-1.31%)
Jul 25, 2013 4.649 4.701 4.643 4.698 164,152 +0.03(+0.73%)
Jul 24, 2013 4.683 4.683 4.627 4.664 114,368 -0.02(-0.39%)
Jul 23, 2013 4.655 4.689 4.649 4.683 178,053 +0.03(+0.59%)
Jul 22, 2013 4.647 4.664 4.639 4.655 71,318 -0.01(-0.26%)
Jul 19, 2013 4.618 4.671 4.596 4.667 105,635 +0.05(+1.13%)
Jul 18, 2013 4.609 4.627 4.596 4.615 178,160 +0.01(+0.27%)
Jul 17, 2013 4.624 4.630 4.587 4.603 66,419 -0.02(-0.33%)
Jul 16, 2013 4.627 4.643 4.581 4.618 136,329 -0.02(-0.33%)
Jul 15, 2013 4.550 4.643 4.550 4.633 170,221 +0.03(+0.67%)
Jul 12, 2013 4.630 4.643 4.590 4.603 68,472 -0.03(-0.73%)
Jul 11, 2013 4.627 4.655 4.589 4.636 185,355 +0.01(+0.20%)
Jul 10, 2013 4.603 4.627 4.584 4.627 153,721 +0.03(+0.67%)
Jul 09, 2013 4.550 4.596 4.538 4.596 75,849 +0.06(+1.29%)
Jul 08, 2013 4.624 4.627 4.520 4.538 155,614 -0.09(-1.86%)
Jul 05, 2013 4.612 4.627 4.566 4.624 70,030 +0.05(+1.08%)
Jul 03, 2013 4.575 4.596 4.550 4.575 40,575 -0.00(-0.07%)
Jul 02, 2013 4.612 4.633 4.553 4.578 237,737 -0.06(-1.26%)
Jul 01, 2013 4.615 4.636 4.550 4.636 90,524 +0.01(+0.20%)
Jun 28, 2013 4.627 4.643 4.541 4.627 1,269,599 +0.08(+1.69%)
Jun 26, 2013 4.627 4.627 4.489 4.550 149,694 -0.08(-1.66%)
Jun 25, 2013 4.596 4.627 4.504 4.627 114,128 +0.10(+2.24%)
Jun 24, 2013 4.480 4.550 4.415 4.526 176,017 +0.03(+0.68%)
Jun 21, 2013 4.535 4.615 4.495 4.495 383,821 -0.10(-2.08%)
Jun 20, 2013 4.587 4.612 4.532 4.590 196,127 -0.00(-0.07%)
Jun 19, 2013 4.603 4.612 4.581 4.593 230,565 -0.11(-2.42%)
Jun 18, 2013 4.679 4.719 4.646 4.707 321,340 +0.05(+0.99%)
Jun 17, 2013 4.643 4.683 4.636 4.661 173,434 +0.04(+0.93%)
Jun 14, 2013 4.603 4.633 4.599 4.618 55,094 +0.02(+0.40%)
Jun 13, 2013 4.560 4.612 4.560 4.599 46,823 +0.03(+0.74%)
Jun 12, 2013 4.649 4.649 4.535 4.566 121,397 -0.07(-1.59%)
Jun 11, 2013 4.658 4.664 4.615 4.639 98,190 -0.02(-0.53%)
Jun 10, 2013 4.649 4.683 4.621 4.664 84,517 +0.02(+0.53%)
Jun 07, 2013 4.658 4.658 4.618 4.639 110,986 -0.01(-0.20%)
Jun 06, 2013 4.658 4.670 4.630 4.649 84,666 +0.02(+0.33%)
Jun 05, 2013 4.673 4.689 4.618 4.633 96,070 -0.04(-0.86%)
Jun 04, 2013 4.652 4.673 4.630 4.673 98,411 +0.02(+0.33%)
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.