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 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 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 (%)
Aug 31, 2015 4.334 4.443 4.279 4.420 91,481 +0.08(+1.80%)
Aug 28, 2015 4.322 4.392 4.248 4.342 70,290 +0.01(+0.27%)
Aug 27, 2015 4.287 4.353 4.229 4.330 219,396 +0.10(+2.43%)
Aug 26, 2015 4.177 4.243 4.146 4.227 208,613 +0.02(+0.46%)
Aug 25, 2015 4.131 4.258 4.123 4.208 131,608 +0.11(+2.73%)
Aug 24, 2015 3.907 4.139 3.703 4.096 291,378 -0.09(-2.21%)
Aug 21, 2015 4.154 4.227 4.131 4.189 146,370 -0.01(-0.18%)
Aug 20, 2015 4.000 4.243 3.973 4.196 213,692 +0.17(+4.21%)
Aug 19, 2015 3.942 4.050 3.899 4.027 279,656 +0.05(+1.26%)
Aug 18, 2015 3.980 3.995 3.942 3.977 186,562 -0.00(-0.10%)
Aug 17, 2015 3.992 4.046 3.977 3.980 192,204 +0.01(+0.19%)
Aug 14, 2015 3.926 4.000 3.926 3.973 113,988 +0.05(+1.38%)
Aug 13, 2015 3.907 3.934 3.890 3.919 138,001 -0.01(-0.20%)
Aug 12, 2015 3.896 3.934 3.857 3.926 242,178 +0.02(+0.59%)
Aug 11, 2015 3.869 3.907 3.838 3.903 201,250 +0.02(+0.50%)
Aug 10, 2015 3.865 3.899 3.826 3.884 216,907 +0.05(+1.21%)
Aug 07, 2015 3.780 3.880 3.776 3.838 162,837 +0.03(+0.81%)
Aug 06, 2015 3.826 3.857 3.718 3.807 372,524 -0.06(-1.50%)
Aug 05, 2015 3.888 3.907 3.822 3.865 112,839 -0.01(-0.20%)
Aug 04, 2015 3.838 3.884 3.818 3.872 165,095 -0.04(-0.99%)
Aug 03, 2015 3.926 3.926 3.826 3.911 209,930 -0.03(-0.69%)
Jul 31, 2015 3.969 3.969 3.853 3.938 239,653 -0.03(-0.78%)
Jul 30, 2015 4.081 4.092 3.907 3.969 175,510 -0.12(-2.92%)
Jul 29, 2015 3.973 4.166 3.953 4.088 128,266 +0.11(+2.85%)
Jul 28, 2015 3.834 4.002 3.819 3.975 182,144 +0.06(+1.66%)
Jul 27, 2015 4.055 4.060 3.788 3.910 658,849 -0.18(-4.38%)
Jul 24, 2015 4.189 4.208 4.057 4.090 150,614 -0.08(-1.92%)
Jul 23, 2015 4.097 4.181 4.097 4.170 143,230 +0.06(+1.58%)
Jul 22, 2015 4.128 4.166 4.071 4.105 122,847 -0.05(-1.28%)
Jul 21, 2015 4.227 4.245 4.128 4.158 165,266 -0.08(-1.80%)
Jul 20, 2015 4.422 4.422 4.227 4.235 234,836 -0.17(-3.90%)
Jul 17, 2015 4.490 4.498 4.399 4.406 98,040 -0.07(-1.53%)
Jul 16, 2015 4.494 4.506 4.445 4.475 162,965 -0.02(-0.34%)
Jul 15, 2015 4.536 4.536 4.403 4.490 83,936 +0.00(+0.09%)
Jul 14, 2015 4.483 4.506 4.433 4.486 86,667 -0.01(-0.17%)
Jul 13, 2015 4.506 4.521 4.441 4.494 102,627 -0.02(-0.51%)
Jul 10, 2015 4.448 4.506 4.410 4.517 99,888 +0.08(+1.81%)
Jul 09, 2015 4.445 4.452 4.429 4.437 48,738 +0.00(+0.00%)
Jul 08, 2015 4.429 4.460 4.395 4.437 82,151 +0.02(+0.52%)
Jul 07, 2015 4.372 4.435 4.353 4.414 160,532 +0.05(+1.14%)
Jul 06, 2015 4.269 4.380 4.269 4.364 171,746 +0.07(+1.69%)
Jul 02, 2015 4.300 4.292 4.292 4.292 130,011 +0.01(+0.27%)
Jul 01, 2015 4.383 4.395 4.227 4.280 298,214 -0.07(-1.58%)
Jun 30, 2015 4.361 4.406 4.349 4.349 227,530 +0.02(+0.35%)
Jun 29, 2015 4.513 4.521 4.303 4.334 284,586 -0.18(-4.05%)
Jun 26, 2015 4.597 4.651 4.475 4.517 216,962 -0.01(-0.14%)
Jun 25, 2015 4.531 4.576 4.497 4.523 198,124 +0.03(+0.76%)
Jun 24, 2015 4.508 4.554 4.463 4.489 118,271 -0.03(-0.59%)
Jun 23, 2015 4.486 4.550 4.486 4.516 94,211 +0.05(+1.19%)
Jun 22, 2015 4.523 4.527 4.444 4.463 70,906 -0.03(-0.76%)
Jun 19, 2015 4.516 4.538 4.497 4.497 61,932 -0.04(-0.83%)
Jun 18, 2015 4.580 4.595 4.497 4.535 58,275 +0.00(+0.00%)
Jun 17, 2015 4.512 4.580 4.493 4.535 104,113 +0.03(+0.76%)
Jun 16, 2015 4.550 4.569 4.473 4.501 98,228 -0.04(-0.83%)
Jun 15, 2015 4.550 4.554 4.486 4.538 65,685 +0.02(+0.42%)
Jun 12, 2015 4.520 4.523 4.455 4.520 94,071 +0.02(+0.33%)
Jun 11, 2015 4.535 4.535 4.489 4.505 104,783 -0.02(-0.33%)
Jun 10, 2015 4.603 4.618 4.501 4.520 121,576 -0.03(-0.75%)
Jun 09, 2015 4.542 4.557 4.508 4.554 111,616 +0.01(+0.25%)
Jun 08, 2015 4.573 4.686 4.512 4.542 245,360 -0.02(-0.41%)
Jun 05, 2015 4.588 4.588 4.527 4.561 77,188 +0.00(+0.08%)
Jun 04, 2015 4.618 4.618 4.535 4.557 71,993 -0.06(-1.39%)
Jun 03, 2015 4.610 4.622 4.588 4.622 68,717 +0.02(+0.49%)
Jun 02, 2015 4.591 4.618 4.554 4.599 78,156 +0.03(+0.58%)
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.