Skip to main content

Stellus Capital Investment Cor (NY: SCM )

13.79 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.