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

Stellus Capital Investment Cor (NY: SCM )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2016 3.306 3.574 3.306 3.574 97,009 +0.23(+6.88%)
Feb 26, 2016 3.244 3.361 3.241 3.344 53,115 +0.06(+1.91%)
Feb 25, 2016 3.198 3.315 3.189 3.281 73,271 +0.03(+1.07%)
Feb 24, 2016 3.213 3.259 3.213 3.246 83,008 +0.01(+0.38%)
Feb 23, 2016 3.234 3.250 3.234 3.234 77,581 +0.00(+0.00%)
Feb 22, 2016 3.329 3.378 3.213 3.234 220,893 -0.08(-2.36%)
Feb 19, 2016 3.378 3.390 3.296 3.312 69,774 -0.07(-2.19%)
Feb 18, 2016 3.473 3.510 3.386 3.386 53,613 -0.06(-1.67%)
Feb 17, 2016 3.498 3.533 3.382 3.444 92,274 +0.09(+2.83%)
Feb 16, 2016 3.296 3.444 3.271 3.349 155,368 +0.09(+2.91%)
Feb 12, 2016 3.320 3.255 3.255 3.255 121,611 -0.04(-1.13%)
Feb 11, 2016 3.234 3.300 2.946 3.292 248,514 -0.02(-0.50%)
Feb 10, 2016 3.370 3.411 3.308 3.308 61,924 -0.06(-1.83%)
Feb 09, 2016 3.423 3.522 3.365 3.370 126,332 -0.13(-3.65%)
Feb 08, 2016 3.531 3.625 3.440 3.498 159,177 -0.04(-1.05%)
Feb 05, 2016 3.564 3.741 3.510 3.535 231,056 -0.00(-0.12%)
Feb 04, 2016 3.601 3.714 3.518 3.539 221,276 -0.01(-0.23%)
Feb 03, 2016 3.510 3.559 3.486 3.547 21,734 +0.03(+0.82%)
Feb 02, 2016 3.551 3.588 3.465 3.518 55,606 -0.03(-0.81%)
Feb 01, 2016 3.621 3.667 3.522 3.547 214,686 -0.14(-3.69%)
Jan 29, 2016 3.749 3.901 3.683 3.683 72,061 -0.07(-1.76%)
Jan 28, 2016 3.856 3.905 3.749 3.749 40,724 -0.10(-2.67%)
Jan 27, 2016 3.914 3.951 3.852 3.852 36,998 -0.05(-1.23%)
Jan 26, 2016 3.855 3.916 3.806 3.900 36,217 +0.06(+1.48%)
Jan 25, 2016 3.916 3.916 3.827 3.843 47,445 -0.07(-1.87%)
Jan 22, 2016 3.806 3.916 3.786 3.916 73,926 +0.16(+4.34%)
Jan 21, 2016 3.542 3.819 3.542 3.753 103,916 +0.21(+5.98%)
Jan 20, 2016 3.688 3.790 3.497 3.542 190,402 -0.04(-1.14%)
Jan 19, 2016 3.603 3.631 3.554 3.582 97,158 +0.09(+2.68%)
Jan 15, 2016 3.603 3.489 3.489 3.489 164,580 -0.17(-4.57%)
Jan 14, 2016 3.639 3.686 3.566 3.656 101,941 +0.01(+0.34%)
Jan 13, 2016 3.676 3.705 3.621 3.644 141,445 -0.03(-0.89%)
Jan 12, 2016 3.847 3.883 3.424 3.676 248,705 -0.15(-3.94%)
Jan 11, 2016 3.912 3.941 3.827 3.827 89,531 -0.08(-2.08%)
Jan 08, 2016 3.884 3.949 3.884 3.908 53,370 +0.01(+0.21%)
Jan 07, 2016 3.953 3.994 3.896 3.900 56,871 -0.09(-2.34%)
Jan 06, 2016 4.022 4.069 3.949 3.994 83,545 -0.03(-0.71%)
Jan 05, 2016 3.957 4.026 3.957 4.022 34,596 +0.04(+1.02%)
Jan 04, 2016 3.839 3.994 3.839 3.981 72,314 +0.06(+1.45%)
Dec 31, 2015 3.892 3.924 3.924 3.924 182,757 +0.04(+1.15%)
Dec 30, 2015 3.937 3.955 3.863 3.880 257,622 -0.11(-2.66%)
Dec 29, 2015 4.042 4.079 3.973 3.985 116,783 -0.06(-1.48%)
Dec 28, 2015 4.061 4.114 4.037 4.045 131,652 -0.04(-0.99%)
Dec 24, 2015 4.085 4.085 4.085 4.085 71,054 +0.00(+0.10%)
Dec 23, 2015 4.025 4.085 3.999 4.081 135,192 +0.06(+1.60%)
Dec 22, 2015 3.969 4.032 3.969 4.017 87,842 +0.03(+0.71%)
Dec 21, 2015 4.001 4.021 3.908 3.989 112,129 +0.00(+0.10%)
Dec 18, 2015 3.924 4.005 3.868 3.985 94,120 +0.05(+1.23%)
Dec 17, 2015 3.989 4.009 3.932 3.937 58,491 -0.10(-2.40%)
Dec 16, 2015 3.961 4.118 3.945 4.033 147,148 +0.11(+2.77%)
Dec 15, 2015 3.997 4.029 3.908 3.924 104,107 -0.05(-1.22%)
Dec 14, 2015 4.025 4.057 3.949 3.973 133,650 -0.05(-1.30%)
Dec 11, 2015 4.106 4.118 4.017 4.025 88,179 -0.08(-1.96%)
Dec 10, 2015 4.085 4.142 4.065 4.106 93,668 +0.04(+0.89%)
Dec 09, 2015 4.098 4.126 4.045 4.069 110,949 -0.06(-1.37%)
Dec 08, 2015 4.126 4.178 4.013 4.126 125,277 -0.05(-1.16%)
Dec 07, 2015 4.170 4.196 4.158 4.174 125,709 -0.02(-0.38%)
Dec 04, 2015 4.226 4.267 4.186 4.190 51,030 -0.04(-0.86%)
Dec 03, 2015 4.250 4.323 4.206 4.226 145,182 -0.04(-0.94%)
Dec 02, 2015 4.194 4.267 4.194 4.267 106,465 +0.02(+0.38%)
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.