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

Stellus Capital Investment Cor (NY: SCM )

13.88 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 4.971 5.010 4.926 4.952 130,331 +0.02(+0.39%)
Nov 27, 2013 4.872 4.945 4.872 4.933 71,630 +0.07(+1.38%)
Nov 26, 2013 4.868 4.881 4.856 4.865 77,408 +0.01(+0.26%)
Nov 25, 2013 4.843 4.888 4.827 4.852 108,501 +0.00(+0.00%)
Nov 22, 2013 4.801 4.859 4.798 4.852 127,568 +0.05(+1.07%)
Nov 21, 2013 4.772 4.808 4.772 4.801 80,445 +0.04(+0.88%)
Nov 20, 2013 4.779 4.795 4.747 4.759 69,844 -0.01(-0.27%)
Nov 19, 2013 4.763 4.804 4.734 4.772 77,726 -0.01(-0.27%)
Nov 18, 2013 4.791 4.801 4.769 4.785 53,496 -0.00(-0.07%)
Nov 15, 2013 4.747 4.795 4.747 4.788 49,028 +0.03(+0.67%)
Nov 14, 2013 4.769 4.769 4.689 4.756 127,584 +0.01(+0.20%)
Nov 12, 2013 4.779 4.779 4.721 4.747 48,834 -0.04(-0.87%)
Nov 11, 2013 4.759 4.808 4.747 4.788 60,686 +0.02(+0.34%)
Nov 08, 2013 4.743 4.788 4.731 4.772 57,041 +0.02(+0.40%)
Nov 07, 2013 4.763 4.808 4.753 4.753 79,731 -0.01(-0.13%)
Nov 06, 2013 4.775 4.779 4.750 4.759 41,582 -0.00(-0.07%)
Nov 05, 2013 4.753 4.811 4.715 4.763 64,911 +0.01(+0.20%)
Nov 04, 2013 4.747 4.779 4.731 4.753 68,013 +0.02(+0.34%)
Nov 01, 2013 4.763 4.782 4.708 4.737 118,694 -0.02(-0.47%)
Oct 31, 2013 4.769 4.843 4.750 4.759 165,989 -0.02(-0.40%)
Oct 30, 2013 4.808 4.808 4.766 4.779 60,804 -0.01(-0.27%)
Oct 29, 2013 4.811 4.811 4.791 4.791 79,952 -0.02(-0.40%)
Oct 28, 2013 4.791 4.811 4.750 4.811 62,629 +0.01(+0.13%)
Oct 25, 2013 4.801 4.804 4.734 4.804 79,603 +0.01(+0.27%)
Oct 24, 2013 4.766 4.811 4.734 4.791 68,104 +0.05(+1.01%)
Oct 23, 2013 4.731 4.775 4.718 4.743 108,632 +0.01(+0.14%)
Oct 22, 2013 4.705 4.743 4.654 4.737 138,182 +0.05(+1.10%)
Oct 21, 2013 4.702 4.731 4.682 4.686 63,187 -0.02(-0.34%)
Oct 18, 2013 4.769 4.785 4.670 4.702 124,250 -0.03(-0.54%)
Oct 17, 2013 4.670 4.747 4.670 4.727 51,170 +0.04(+0.96%)
Oct 16, 2013 4.644 4.695 4.605 4.682 79,753 +0.05(+1.18%)
Oct 15, 2013 4.647 4.650 4.599 4.628 64,571 -0.02(-0.35%)
Oct 14, 2013 4.644 4.650 4.625 4.644 98,863 -0.01(-0.14%)
Oct 11, 2013 4.657 4.666 4.580 4.650 94,617 +0.00(+0.00%)
Oct 10, 2013 4.698 4.698 4.641 4.650 126,140 -0.01(-0.14%)
Oct 09, 2013 4.731 4.766 4.628 4.657 155,465 -0.06(-1.22%)
Oct 08, 2013 4.724 4.756 4.711 4.714 101,897 -0.01(-0.20%)
Oct 07, 2013 4.743 4.779 4.718 4.724 97,005 -0.03(-0.61%)
Oct 04, 2013 4.714 4.763 4.714 4.753 46,808 +0.03(+0.61%)
Oct 03, 2013 4.731 4.740 4.682 4.724 127,297 -0.02(-0.47%)
Oct 02, 2013 4.801 4.814 4.737 4.747 109,680 -0.07(-1.40%)
Oct 01, 2013 4.798 4.820 4.779 4.814 79,706 +0.02(+0.47%)
Sep 27, 2013 4.801 4.801 4.779 4.791 52,760 -0.00(-0.07%)
Sep 26, 2013 4.775 4.808 4.766 4.795 115,592 +0.02(+0.47%)
Sep 25, 2013 4.769 4.808 4.766 4.772 108,613 -0.01(-0.13%)
Sep 24, 2013 4.785 4.856 4.772 4.779 96,032 -0.04(-0.73%)
Sep 23, 2013 4.756 4.817 4.753 4.814 62,812 +0.05(+1.15%)
Sep 20, 2013 4.798 4.808 4.759 4.759 168,938 -0.02(-0.34%)
Sep 19, 2013 4.833 4.843 4.763 4.775 79,828 -0.07(-1.39%)
Sep 18, 2013 4.833 4.843 4.772 4.843 67,019 +0.01(+0.20%)
Sep 17, 2013 4.808 4.833 4.769 4.833 76,962 +0.03(+0.60%)
Sep 16, 2013 4.795 4.808 4.763 4.804 112,330 +0.03(+0.67%)
Sep 13, 2013 4.820 4.869 4.734 4.772 230,339 -0.01(-0.20%)
Sep 12, 2013 4.801 4.843 4.747 4.782 105,442 -0.02(-0.40%)
Sep 11, 2013 4.795 4.827 4.795 4.801 116,667 -0.01(-0.27%)
Sep 10, 2013 4.836 4.875 4.798 4.814 100,993 -0.02(-0.40%)
Sep 09, 2013 4.779 4.843 4.759 4.833 58,139 +0.08(+1.62%)
Sep 06, 2013 4.827 4.859 4.747 4.756 71,518 -0.05(-1.00%)
Sep 05, 2013 4.772 4.811 4.763 4.804 77,483 +0.04(+0.88%)
Sep 04, 2013 4.779 4.811 4.727 4.763 97,039 -0.04(-0.80%)
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.