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 4.336 4.445 4.282 4.422 91,429 +0.08(+1.80%)
Aug 28, 2015 4.325 4.394 4.250 4.344 70,250 +0.01(+0.27%)
Aug 27, 2015 4.289 4.356 4.231 4.332 219,271 +0.10(+2.43%)
Aug 26, 2015 4.179 4.245 4.149 4.230 208,494 +0.02(+0.46%)
Aug 25, 2015 4.133 4.261 4.126 4.210 131,532 +0.11(+2.73%)
Aug 24, 2015 3.909 4.141 3.705 4.098 291,211 -0.09(-2.21%)
Aug 21, 2015 4.156 4.230 4.133 4.191 146,287 -0.01(-0.18%)
Aug 20, 2015 4.002 4.245 3.975 4.199 213,570 +0.17(+4.21%)
Aug 19, 2015 3.944 4.052 3.902 4.029 279,496 +0.05(+1.26%)
Aug 18, 2015 3.983 3.997 3.944 3.979 186,456 -0.00(-0.10%)
Aug 17, 2015 3.994 4.048 3.979 3.983 192,094 +0.01(+0.19%)
Aug 14, 2015 3.929 4.002 3.929 3.975 113,922 +0.05(+1.38%)
Aug 13, 2015 3.909 3.936 3.892 3.921 137,922 -0.01(-0.20%)
Aug 12, 2015 3.898 3.936 3.859 3.929 242,040 +0.02(+0.59%)
Aug 11, 2015 3.871 3.909 3.840 3.905 201,135 +0.02(+0.50%)
Aug 10, 2015 3.867 3.902 3.828 3.886 216,783 +0.05(+1.21%)
Aug 07, 2015 3.782 3.882 3.778 3.840 162,744 +0.03(+0.81%)
Aug 06, 2015 3.828 3.859 3.720 3.809 372,311 -0.06(-1.50%)
Aug 05, 2015 3.890 3.909 3.824 3.867 112,775 -0.01(-0.20%)
Aug 04, 2015 3.840 3.886 3.821 3.875 165,001 -0.04(-0.99%)
Aug 03, 2015 3.929 3.929 3.828 3.913 209,810 -0.03(-0.69%)
Jul 31, 2015 3.971 3.971 3.855 3.940 239,516 -0.03(-0.78%)
Jul 30, 2015 4.083 4.095 3.909 3.971 175,409 -0.12(-2.92%)
Jul 29, 2015 3.975 4.168 3.956 4.091 128,192 +0.11(+2.85%)
Jul 28, 2015 3.836 4.004 3.821 3.978 182,040 +0.06(+1.66%)
Jul 27, 2015 4.058 4.063 3.791 3.913 658,473 -0.18(-4.38%)
Jul 24, 2015 4.191 4.210 4.060 4.092 150,528 -0.08(-1.92%)
Jul 23, 2015 4.100 4.184 4.100 4.172 143,148 +0.06(+1.58%)
Jul 22, 2015 4.130 4.168 4.073 4.107 122,777 -0.05(-1.28%)
Jul 21, 2015 4.229 4.248 4.130 4.161 165,172 -0.08(-1.80%)
Jul 20, 2015 4.424 4.424 4.229 4.237 234,701 -0.17(-3.90%)
Jul 17, 2015 4.493 4.501 4.401 4.409 97,984 -0.07(-1.53%)
Jul 16, 2015 4.497 4.508 4.447 4.478 162,872 -0.02(-0.34%)
Jul 15, 2015 4.539 4.539 4.405 4.493 83,888 +0.00(+0.08%)
Jul 14, 2015 4.485 4.508 4.436 4.489 86,617 -0.01(-0.17%)
Jul 13, 2015 4.508 4.523 4.443 4.497 102,569 -0.02(-0.51%)
Jul 10, 2015 4.451 4.508 4.413 4.520 99,831 +0.08(+1.81%)
Jul 09, 2015 4.447 4.455 4.432 4.439 48,710 +0.00(+0.00%)
Jul 08, 2015 4.432 4.462 4.397 4.439 82,104 +0.02(+0.52%)
Jul 07, 2015 4.375 4.438 4.355 4.417 160,441 +0.05(+1.14%)
Jul 06, 2015 4.271 4.382 4.271 4.367 171,648 +0.07(+1.69%)
Jul 02, 2015 4.302 4.294 4.294 4.294 129,937 +0.01(+0.27%)
Jul 01, 2015 4.386 4.397 4.229 4.283 298,043 -0.07(-1.58%)
Jun 30, 2015 4.363 4.409 4.352 4.352 227,400 +0.02(+0.35%)
Jun 29, 2015 4.516 4.523 4.306 4.336 284,423 -0.18(-4.05%)
Jun 26, 2015 4.600 4.653 4.478 4.520 216,838 -0.01(-0.14%)
Jun 25, 2015 4.534 4.579 4.500 4.526 198,011 +0.03(+0.76%)
Jun 24, 2015 4.511 4.557 4.465 4.492 118,203 -0.03(-0.59%)
Jun 23, 2015 4.488 4.552 4.488 4.518 94,157 +0.05(+1.19%)
Jun 22, 2015 4.526 4.530 4.447 4.465 70,865 -0.03(-0.76%)
Jun 19, 2015 4.518 4.541 4.500 4.500 61,897 -0.04(-0.83%)
Jun 18, 2015 4.583 4.598 4.500 4.537 58,242 +0.00(+0.00%)
Jun 17, 2015 4.515 4.583 4.496 4.537 104,054 +0.03(+0.76%)
Jun 16, 2015 4.552 4.571 4.475 4.503 98,172 -0.04(-0.83%)
Jun 15, 2015 4.552 4.556 4.488 4.541 65,647 +0.02(+0.42%)
Jun 12, 2015 4.522 4.526 4.458 4.522 94,017 +0.02(+0.33%)
Jun 11, 2015 4.537 4.537 4.492 4.507 104,723 -0.02(-0.33%)
Jun 10, 2015 4.605 4.620 4.503 4.522 121,507 -0.03(-0.75%)
Jun 09, 2015 4.545 4.560 4.511 4.556 111,552 +0.01(+0.25%)
Jun 08, 2015 4.575 4.689 4.515 4.545 245,219 -0.02(-0.41%)
Jun 05, 2015 4.590 4.590 4.530 4.564 77,144 +0.00(+0.08%)
Jun 04, 2015 4.620 4.620 4.537 4.560 71,952 -0.06(-1.39%)
Jun 03, 2015 4.613 4.624 4.590 4.624 68,678 +0.02(+0.49%)
Jun 02, 2015 4.594 4.620 4.556 4.602 78,112 +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.