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 30, 2014 4.889 4.933 4.762 4.762 313,480 -0.08(-1.70%)
Sep 29, 2014 4.806 4.865 4.799 4.844 42,684 +0.02(+0.36%)
Sep 26, 2014 4.799 4.902 4.745 4.827 150,379 +0.05(+1.03%)
Sep 25, 2014 4.781 4.788 4.768 4.778 116,487 -0.01(-0.14%)
Sep 24, 2014 4.839 4.873 4.727 4.785 133,519 -0.02(-0.50%)
Sep 23, 2014 4.846 4.846 4.795 4.808 73,995 -0.01(-0.28%)
Sep 22, 2014 4.795 4.863 4.781 4.822 143,282 +0.04(+0.93%)
Sep 19, 2014 4.897 4.897 4.778 4.778 134,631 -0.10(-2.09%)
Sep 18, 2014 4.846 4.910 4.829 4.880 95,226 +0.03(+0.56%)
Sep 17, 2014 4.815 4.873 4.802 4.853 91,500 +0.06(+1.21%)
Sep 16, 2014 4.679 4.829 4.679 4.795 194,599 +0.13(+2.69%)
Sep 15, 2014 4.778 4.778 4.642 4.669 188,983 -0.09(-1.93%)
Sep 12, 2014 4.771 4.812 4.737 4.761 108,756 -0.01(-0.28%)
Sep 11, 2014 4.873 4.876 4.764 4.774 96,752 -0.09(-1.82%)
Sep 10, 2014 4.883 4.897 4.829 4.863 95,006 +0.00(+0.07%)
Sep 09, 2014 4.870 4.897 4.846 4.859 74,054 -0.01(-0.21%)
Sep 08, 2014 4.887 4.897 4.846 4.870 36,808 -0.02(-0.35%)
Sep 05, 2014 4.870 4.893 4.849 4.887 65,267 +0.02(+0.42%)
Sep 04, 2014 4.876 4.883 4.839 4.866 71,636 +0.00(+0.07%)
Sep 03, 2014 4.900 4.931 4.825 4.863 80,476 -0.03(-0.69%)
Sep 02, 2014 4.907 4.931 4.904 4.897 101,819 -0.01(-0.14%)
Aug 29, 2014 4.897 4.904 4.904 4.904 238,191 +0.01(+0.28%)
Aug 28, 2014 4.870 4.897 4.853 4.890 114,405 +0.04(+0.84%)
Aug 27, 2014 4.897 4.897 4.853 4.849 197,849 -0.01(-0.19%)
Aug 26, 2014 4.855 4.875 4.818 4.858 191,764 +0.01(+0.28%)
Aug 25, 2014 4.892 4.909 4.821 4.845 86,130 +0.01(+0.14%)
Aug 22, 2014 4.892 4.919 4.835 4.838 61,954 -0.04(-0.76%)
Aug 21, 2014 4.858 4.916 4.845 4.875 79,728 +0.03(+0.70%)
Aug 20, 2014 4.825 4.919 4.808 4.842 82,583 +0.03(+0.70%)
Aug 19, 2014 4.862 4.862 4.784 4.808 109,459 -0.05(-1.11%)
Aug 18, 2014 4.855 4.882 4.828 4.862 94,343 +0.07(+1.48%)
Aug 15, 2014 4.801 4.801 4.774 4.791 62,754 +0.01(+0.14%)
Aug 14, 2014 4.767 4.798 4.750 4.784 48,880 +0.02(+0.50%)
Aug 13, 2014 4.781 4.788 4.761 4.761 76,273 -0.02(-0.35%)
Aug 12, 2014 4.744 4.777 4.744 4.777 49,947 +0.04(+0.78%)
Aug 11, 2014 4.794 4.794 4.724 4.740 146,123 -0.05(-1.06%)
Aug 08, 2014 4.757 4.808 4.724 4.791 51,305 +0.05(+1.14%)
Aug 07, 2014 4.774 4.801 4.688 4.737 71,785 -0.02(-0.43%)
Aug 06, 2014 4.717 4.791 4.693 4.757 73,715 +0.04(+0.93%)
Aug 05, 2014 4.697 4.720 4.673 4.713 131,780 +0.02(+0.36%)
Aug 04, 2014 4.761 4.788 4.690 4.697 127,139 -0.06(-1.28%)
Aug 01, 2014 4.764 4.777 4.697 4.757 129,439 +0.01(+0.21%)
Jul 31, 2014 4.875 4.899 4.747 4.747 139,919 -0.12(-2.43%)
Jul 30, 2014 4.858 4.926 4.852 4.865 96,972 +0.00(+0.00%)
Jul 29, 2014 4.821 4.882 4.821 4.865 133,882 +0.04(+0.93%)
Jul 28, 2014 4.887 4.887 4.817 4.820 170,141 -0.05(-0.96%)
Jul 25, 2014 4.871 4.887 4.847 4.867 56,953 +0.02(+0.35%)
Jul 24, 2014 4.857 4.887 4.827 4.850 128,826 -0.02(-0.41%)
Jul 23, 2014 4.854 4.884 4.837 4.871 79,896 +0.04(+0.90%)
Jul 22, 2014 4.857 4.857 4.820 4.827 129,301 +0.00(+0.07%)
Jul 21, 2014 4.814 4.844 4.804 4.824 97,695 +0.01(+0.21%)
Jul 18, 2014 4.753 4.827 4.753 4.814 93,984 +0.07(+1.48%)
Jul 17, 2014 4.800 4.857 4.737 4.743 199,482 -0.06(-1.32%)
Jul 16, 2014 4.874 4.894 4.804 4.807 119,386 -0.07(-1.37%)
Jul 15, 2014 4.877 4.894 4.840 4.874 105,348 +0.01(+0.28%)
Jul 14, 2014 4.854 4.880 4.854 4.861 58,937 +0.01(+0.28%)
Jul 11, 2014 4.871 4.907 4.840 4.847 126,083 +0.00(+0.00%)
Jul 10, 2014 4.850 4.864 4.757 4.847 152,928 +0.00(+0.07%)
Jul 09, 2014 4.810 4.867 4.804 4.844 87,331 +0.04(+0.84%)
Jul 08, 2014 4.884 4.884 4.770 4.804 167,787 -0.07(-1.37%)
Jul 07, 2014 4.901 4.923 4.854 4.871 222,667 -0.02(-0.41%)
Jul 03, 2014 4.931 4.891 4.891 4.891 102,764 -0.02(-0.48%)
Jul 02, 2014 4.938 4.954 4.904 4.914 255,623 -0.02(-0.47%)
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.