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

Stellus Capital Investment Cor (NY: SCM )

13.87 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 27, 2015 4.535 4.546 4.392 4.480 287,475 -0.04(-0.89%)
Feb 26, 2015 4.660 4.660 4.502 4.521 122,511 -0.12(-2.69%)
Feb 25, 2015 4.554 4.675 4.554 4.646 106,311 +0.03(+0.58%)
Feb 24, 2015 4.568 4.633 4.568 4.619 79,038 +0.05(+1.12%)
Feb 23, 2015 4.509 4.575 4.509 4.568 82,838 +0.01(+0.32%)
Feb 20, 2015 4.517 4.626 4.487 4.553 74,884 +0.02(+0.48%)
Feb 19, 2015 4.480 4.549 4.462 4.531 88,977 +0.08(+1.72%)
Feb 18, 2015 4.436 4.458 4.411 4.455 90,429 +0.01(+0.25%)
Feb 17, 2015 4.487 4.491 4.429 4.444 97,312 -0.05(-1.05%)
Feb 13, 2015 4.469 4.491 4.491 4.491 91,972 +0.08(+1.82%)
Feb 12, 2015 4.411 4.418 4.353 4.411 214,660 +0.04(+1.00%)
Feb 11, 2015 4.349 4.385 4.349 4.367 67,826 +0.00(+0.00%)
Feb 10, 2015 4.407 4.407 4.356 4.367 70,912 -0.00(-0.08%)
Feb 09, 2015 4.396 4.429 4.349 4.371 137,640 +0.00(+0.00%)
Feb 06, 2015 4.382 4.382 4.345 4.371 123,512 +0.03(+0.59%)
Feb 05, 2015 4.429 4.451 4.331 4.345 158,900 -0.06(-1.40%)
Feb 04, 2015 4.371 4.422 4.356 4.407 46,790 +0.04(+1.00%)
Feb 03, 2015 4.407 4.433 4.353 4.364 94,775 +0.01(+0.25%)
Feb 02, 2015 4.400 4.400 4.327 4.353 76,877 -0.01(-0.25%)
Jan 30, 2015 4.498 4.498 4.345 4.364 130,825 -0.09(-2.12%)
Jan 29, 2015 4.491 4.564 4.458 4.458 89,625 -0.01(-0.14%)
Jan 28, 2015 4.421 4.486 4.403 4.464 108,776 +0.06(+1.48%)
Jan 27, 2015 4.421 4.425 4.367 4.399 89,023 -0.02(-0.49%)
Jan 26, 2015 4.367 4.421 4.349 4.421 79,979 +0.08(+1.74%)
Jan 23, 2015 4.421 4.421 4.331 4.345 89,223 -0.05(-1.23%)
Jan 22, 2015 4.288 4.450 4.284 4.399 122,816 +0.11(+2.52%)
Jan 21, 2015 4.277 4.316 4.259 4.291 165,287 -0.02(-0.42%)
Jan 20, 2015 4.269 4.360 4.269 4.309 54,660 +0.02(+0.50%)
Jan 16, 2015 4.353 4.381 4.280 4.288 86,854 -0.01(-0.25%)
Jan 15, 2015 4.385 4.439 4.291 4.298 61,725 -0.04(-1.00%)
Jan 14, 2015 4.399 4.403 4.302 4.342 127,987 -0.08(-1.72%)
Jan 13, 2015 4.500 4.555 4.378 4.417 57,851 +0.01(+0.16%)
Jan 12, 2015 4.425 4.425 4.358 4.410 47,829 +0.00(+0.08%)
Jan 09, 2015 4.439 4.443 4.356 4.407 82,819 -0.02(-0.49%)
Jan 08, 2015 4.587 4.591 4.353 4.428 142,946 -0.07(-1.52%)
Jan 07, 2015 4.450 4.508 4.450 4.497 75,496 +0.09(+2.13%)
Jan 06, 2015 4.417 4.432 4.381 4.403 62,692 +0.03(+0.66%)
Jan 05, 2015 4.273 4.414 4.266 4.374 129,970 +0.12(+2.71%)
Jan 02, 2015 4.266 4.297 4.255 4.259 92,778 +0.01(+0.17%)
Dec 31, 2014 4.327 4.251 4.251 4.251 261,842 -0.08(-1.75%)
Dec 30, 2014 4.349 4.349 4.262 4.327 330,578 -0.05(-1.15%)
Dec 29, 2014 4.446 4.446 4.334 4.378 214,469 -0.07(-1.60%)
Dec 26, 2014 4.452 4.459 4.427 4.449 52,947 +0.01(+0.24%)
Dec 24, 2014 4.431 4.438 4.438 4.438 76,618 +0.01(+0.16%)
Dec 23, 2014 4.467 4.488 4.406 4.431 127,980 -0.05(-1.04%)
Dec 22, 2014 4.563 4.592 4.409 4.477 126,465 -0.06(-1.26%)
Dec 19, 2014 4.524 4.560 4.499 4.535 90,127 +0.01(+0.24%)
Dec 18, 2014 4.395 4.542 4.349 4.524 145,930 +0.20(+4.72%)
Dec 17, 2014 4.274 4.399 4.256 4.320 151,321 +0.03(+0.58%)
Dec 16, 2014 4.470 4.470 4.274 4.295 203,128 -0.11(-2.60%)
Dec 15, 2014 4.388 4.738 4.352 4.409 221,975 +0.02(+0.49%)
Dec 12, 2014 4.352 4.449 4.352 4.388 156,572 +0.00(+0.00%)
Dec 11, 2014 4.477 4.520 4.349 4.388 145,133 -0.06(-1.37%)
Dec 10, 2014 4.535 4.581 4.427 4.449 151,228 -0.14(-2.96%)
Dec 09, 2014 4.470 4.670 4.459 4.585 169,922 +0.10(+2.23%)
Dec 08, 2014 4.681 4.728 4.470 4.485 192,862 -0.18(-3.76%)
Dec 05, 2014 4.656 4.767 4.603 4.660 183,327 +0.03(+0.54%)
Dec 04, 2014 4.721 4.742 4.635 4.635 114,376 -0.07(-1.52%)
Dec 03, 2014 4.799 4.799 4.703 4.706 178,755 -0.05(-1.13%)
Dec 02, 2014 4.853 4.853 4.760 4.760 75,566 -0.06(-1.33%)
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.