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

Stellus Capital Investment Cor (NY: SCM )

13.86 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 3, 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, 2016 5.035 5.062 5.004 5.062 90,195 +0.03(+0.62%)
Aug 30, 2016 5.030 5.062 5.008 5.030 127,676 +0.00(+0.09%)
Aug 29, 2016 5.004 5.039 4.968 5.026 87,390 +0.06(+1.29%)
Aug 26, 2016 4.993 5.011 4.953 4.962 184,521 -0.03(-0.53%)
Aug 25, 2016 4.931 4.997 4.922 4.988 110,936 +0.04(+0.80%)
Aug 24, 2016 4.944 5.011 4.918 4.949 256,811 +0.03(+0.54%)
Aug 23, 2016 4.940 4.988 4.909 4.922 226,342 +0.02(+0.45%)
Aug 22, 2016 4.905 4.940 4.878 4.900 130,872 +0.03(+0.54%)
Aug 19, 2016 4.953 4.953 4.856 4.874 372,165 -0.06(-1.25%)
Aug 18, 2016 4.900 4.962 4.865 4.936 82,682 +0.08(+1.73%)
Aug 17, 2016 4.909 4.918 4.834 4.852 128,972 +0.00(+0.09%)
Aug 16, 2016 4.896 4.922 4.847 4.847 111,742 -0.03(-0.54%)
Aug 15, 2016 4.869 4.913 4.843 4.874 95,351 +0.02(+0.46%)
Aug 12, 2016 4.825 4.865 4.781 4.852 239,709 +0.00(+0.00%)
Aug 11, 2016 4.812 4.927 4.772 4.852 452,788 -0.04(-0.90%)
Aug 10, 2016 4.953 4.964 4.891 4.896 72,357 -0.03(-0.54%)
Aug 09, 2016 4.941 4.993 4.922 4.922 183,486 +0.00(+0.00%)
Aug 08, 2016 4.922 5.011 4.887 4.922 206,383 +0.04(+0.91%)
Aug 05, 2016 4.918 4.918 4.821 4.878 91,059 -0.00(-0.09%)
Aug 04, 2016 4.865 4.883 4.808 4.883 80,000 +0.02(+0.36%)
Aug 03, 2016 4.794 4.869 4.768 4.865 55,302 +0.05(+1.10%)
Aug 02, 2016 4.830 4.852 4.794 4.812 48,061 +0.00(+0.00%)
Aug 01, 2016 4.856 4.856 4.790 4.812 98,853 -0.05(-1.00%)
Jul 29, 2016 4.830 4.860 4.812 4.860 104,963 +0.01(+0.27%)
Jul 28, 2016 4.869 4.900 4.812 4.847 75,590 -0.01(-0.18%)
Jul 27, 2016 4.891 4.966 4.847 4.856 117,784 -0.02(-0.33%)
Jul 26, 2016 4.872 4.973 4.868 4.872 289,392 -0.01(-0.18%)
Jul 25, 2016 4.890 4.898 4.850 4.881 165,840 +0.01(+0.18%)
Jul 22, 2016 4.829 4.885 4.815 4.872 58,397 +0.04(+0.91%)
Jul 21, 2016 4.859 4.890 4.815 4.829 73,427 -0.00(-0.09%)
Jul 20, 2016 4.820 4.850 4.815 4.833 77,366 +0.01(+0.27%)
Jul 19, 2016 4.807 4.850 4.802 4.820 106,889 +0.00(+0.00%)
Jul 18, 2016 4.794 4.833 4.754 4.820 170,575 +0.05(+1.01%)
Jul 15, 2016 4.732 4.772 4.719 4.772 118,521 +0.04(+0.92%)
Jul 14, 2016 4.741 4.771 4.706 4.728 236,631 -0.03(-0.73%)
Jul 13, 2016 4.671 4.815 4.671 4.763 237,712 +0.04(+0.93%)
Jul 12, 2016 4.658 4.719 4.641 4.719 94,078 +0.08(+1.70%)
Jul 11, 2016 4.632 4.645 4.610 4.641 102,154 +0.00(+0.09%)
Jul 08, 2016 4.628 4.658 4.566 4.636 108,828 +0.07(+1.53%)
Jul 07, 2016 4.558 4.584 4.545 4.566 81,361 +0.00(+0.10%)
Jul 06, 2016 4.545 4.606 4.527 4.562 79,865 -0.02(-0.38%)
Jul 05, 2016 4.514 4.588 4.501 4.579 99,687 +0.06(+1.26%)
Jul 01, 2016 4.501 4.523 4.523 4.523 107,100 +0.05(+1.07%)
Jun 30, 2016 4.496 4.496 4.418 4.475 58,435 +0.01(+0.20%)
Jun 29, 2016 4.396 4.466 4.372 4.466 73,594 +0.10(+2.20%)
Jun 28, 2016 4.435 4.448 4.365 4.370 107,136 -0.03(-0.66%)
Jun 27, 2016 4.382 4.429 4.364 4.399 86,963 -0.02(-0.49%)
Jun 24, 2016 4.369 4.459 4.369 4.420 72,506 -0.02(-0.39%)
Jun 23, 2016 4.446 4.468 4.412 4.438 46,249 +0.02(+0.49%)
Jun 22, 2016 4.459 4.485 4.416 4.416 60,229 -0.04(-0.97%)
Jun 21, 2016 4.438 4.459 4.425 4.459 51,449 +0.03(+0.58%)
Jun 20, 2016 4.321 4.455 4.321 4.433 172,597 +0.13(+3.01%)
Jun 17, 2016 4.278 4.304 4.243 4.304 80,271 +0.03(+0.71%)
Jun 16, 2016 4.295 4.295 4.243 4.274 96,329 +0.02(+0.41%)
Jun 15, 2016 4.304 4.308 4.239 4.256 138,901 -0.01(-0.20%)
Jun 14, 2016 4.282 4.287 4.248 4.265 152,389 -0.02(-0.40%)
Jun 13, 2016 4.278 4.306 4.230 4.282 98,254 -0.02(-0.40%)
Jun 10, 2016 4.252 4.317 4.222 4.300 99,456 +0.05(+1.12%)
Jun 09, 2016 4.243 4.287 4.213 4.252 125,893 -0.00(-0.10%)
Jun 08, 2016 4.269 4.300 4.213 4.256 79,738 -0.01(-0.30%)
Jun 07, 2016 4.243 4.312 4.191 4.269 106,597 +0.03(+0.61%)
Jun 06, 2016 4.256 4.263 4.157 4.243 208,303 -0.01(-0.20%)
Jun 03, 2016 4.278 4.308 4.183 4.252 193,522 -0.04(-0.91%)
Jun 02, 2016 4.300 4.347 4.278 4.291 110,916 -0.02(-0.50%)
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.