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

Stellus Capital Investment Cor (NY: SCM )

13.70 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 27, 2013 4.633 4.633 4.612 4.624 54,672 -0.00(-0.07%)
Sep 26, 2013 4.608 4.639 4.599 4.627 119,780 +0.02(+0.47%)
Sep 25, 2013 4.602 4.639 4.599 4.605 112,549 -0.01(-0.13%)
Sep 24, 2013 4.618 4.686 4.605 4.612 99,512 -0.03(-0.73%)
Sep 23, 2013 4.590 4.649 4.587 4.646 65,089 +0.05(+1.15%)
Sep 20, 2013 4.630 4.639 4.593 4.593 175,060 -0.02(-0.34%)
Sep 19, 2013 4.664 4.673 4.596 4.608 82,720 -0.06(-1.39%)
Sep 18, 2013 4.664 4.673 4.605 4.673 69,447 +0.01(+0.20%)
Sep 17, 2013 4.639 4.664 4.602 4.664 79,751 +0.03(+0.60%)
Sep 16, 2013 4.627 4.639 4.596 4.636 116,401 +0.03(+0.67%)
Sep 13, 2013 4.652 4.699 4.568 4.605 238,685 -0.01(-0.20%)
Sep 12, 2013 4.633 4.673 4.581 4.615 109,263 -0.02(-0.40%)
Sep 11, 2013 4.627 4.658 4.627 4.633 120,895 -0.01(-0.27%)
Sep 10, 2013 4.667 4.704 4.630 4.646 104,653 -0.02(-0.40%)
Sep 09, 2013 4.612 4.673 4.593 4.664 60,245 +0.07(+1.62%)
Sep 06, 2013 4.658 4.689 4.581 4.590 74,110 -0.05(-1.00%)
Sep 05, 2013 4.605 4.642 4.596 4.636 80,291 +0.04(+0.88%)
Sep 04, 2013 4.612 4.642 4.562 4.596 100,556 -0.04(-0.80%)
Sep 03, 2013 4.627 4.673 4.584 4.633 105,729 +0.08(+1.69%)
Aug 30, 2013 4.550 4.587 4.532 4.556 128,521 -0.00(-0.07%)
Aug 29, 2013 4.520 4.562 4.517 4.559 126,871 +0.05(+1.07%)
Aug 28, 2013 4.469 4.523 4.469 4.511 56,286 +0.05(+1.15%)
Aug 27, 2013 4.505 4.532 4.438 4.459 175,076 -0.08(-1.73%)
Aug 26, 2013 4.544 4.583 4.535 4.538 49,094 -0.01(-0.13%)
Aug 23, 2013 4.544 4.568 4.538 4.544 56,931 -0.00(-0.07%)
Aug 22, 2013 4.551 4.568 4.538 4.547 45,987 +0.01(+0.13%)
Aug 21, 2013 4.553 4.568 4.529 4.541 80,385 -0.01(-0.13%)
Aug 20, 2013 4.553 4.553 4.496 4.547 104,018 +0.04(+0.87%)
Aug 19, 2013 4.547 4.583 4.496 4.508 148,359 -0.03(-0.67%)
Aug 16, 2013 4.517 4.538 4.496 4.538 110,328 -0.00(-0.07%)
Aug 15, 2013 4.496 4.547 4.478 4.541 94,099 -0.00(-0.07%)
Aug 14, 2013 4.559 4.583 4.493 4.544 124,597 -0.00(-0.07%)
Aug 13, 2013 4.544 4.574 4.517 4.547 134,335 -0.02(-0.33%)
Aug 12, 2013 4.462 4.565 4.439 4.562 98,799 +0.05(+1.07%)
Aug 09, 2013 4.547 4.608 4.508 4.514 224,974 -0.03(-0.67%)
Aug 08, 2013 4.508 4.571 4.493 4.544 128,531 +0.06(+1.42%)
Aug 07, 2013 4.508 4.565 4.453 4.481 146,783 -0.00(-0.07%)
Aug 06, 2013 4.602 4.614 4.481 4.484 105,109 -0.13(-2.76%)
Aug 05, 2013 4.596 4.626 4.596 4.611 46,135 -0.00(-0.07%)
Aug 02, 2013 4.562 4.614 4.550 4.614 44,331 +0.05(+1.19%)
Aug 01, 2013 4.599 4.656 4.541 4.559 95,074 -0.02(-0.53%)
Jul 31, 2013 4.611 4.614 4.541 4.583 86,047 -0.02(-0.33%)
Jul 30, 2013 4.605 4.608 4.568 4.599 46,681 +0.01(+0.13%)
Jul 29, 2013 4.562 4.611 4.562 4.593 41,528 +0.03(+0.66%)
Jul 26, 2013 4.553 4.599 4.523 4.562 85,396 -0.06(-1.31%)
Jul 25, 2013 4.574 4.626 4.568 4.623 166,816 +0.03(+0.73%)
Jul 24, 2013 4.608 4.608 4.553 4.590 116,225 -0.02(-0.39%)
Jul 23, 2013 4.580 4.614 4.574 4.608 180,943 +0.03(+0.59%)
Jul 22, 2013 4.573 4.590 4.565 4.580 72,476 -0.01(-0.26%)
Jul 19, 2013 4.544 4.597 4.523 4.593 107,350 +0.05(+1.13%)
Jul 18, 2013 4.535 4.553 4.523 4.541 181,052 +0.01(+0.27%)
Jul 17, 2013 4.550 4.556 4.514 4.529 67,498 -0.02(-0.33%)
Jul 16, 2013 4.553 4.568 4.508 4.544 138,543 -0.02(-0.33%)
Jul 15, 2013 4.478 4.568 4.478 4.559 172,984 +0.03(+0.67%)
Jul 12, 2013 4.556 4.568 4.517 4.529 69,583 -0.03(-0.73%)
Jul 11, 2013 4.553 4.580 4.516 4.562 188,364 +0.01(+0.20%)
Jul 10, 2013 4.529 4.553 4.511 4.553 156,216 +0.03(+0.67%)
Jul 09, 2013 4.478 4.523 4.466 4.523 77,080 +0.06(+1.29%)
Jul 08, 2013 4.550 4.553 4.447 4.466 158,140 -0.08(-1.86%)
Jul 05, 2013 4.538 4.553 4.493 4.550 71,167 +0.05(+1.08%)
Jul 03, 2013 4.502 4.523 4.478 4.502 41,234 -0.00(-0.07%)
Jul 02, 2013 4.538 4.559 4.481 4.505 241,596 -0.06(-1.26%)
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.