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 28, 2017 6.600 6.642 6.520 6.571 241,116 -0.04(-0.64%)
Feb 27, 2017 6.666 6.666 6.581 6.614 142,250 -0.03(-0.50%)
Feb 24, 2017 6.647 6.704 6.534 6.647 223,026 -0.01(-0.19%)
Feb 23, 2017 6.711 6.734 6.617 6.660 279,059 +0.01(+0.14%)
Feb 22, 2017 6.669 6.692 6.575 6.650 205,258 +0.01(+0.14%)
Feb 21, 2017 6.552 6.685 6.538 6.641 251,669 +0.10(+1.50%)
Feb 17, 2017 6.543 6.543 6.543 0 -0.01(-0.14%)
Feb 16, 2017 6.538 6.552 6.519 6.552 191,617 +0.02(+0.36%)
Feb 15, 2017 6.528 6.537 6.482 6.528 152,283 +0.00(+0.00%)
Feb 14, 2017 6.458 6.528 6.444 6.528 215,299 +0.05(+0.72%)
Feb 13, 2017 6.528 6.528 6.472 6.482 198,867 -0.00(-0.07%)
Feb 10, 2017 6.514 6.543 6.458 6.486 204,722 -0.02(-0.36%)
Feb 09, 2017 6.458 6.528 6.450 6.510 198,166 +0.03(+0.51%)
Feb 08, 2017 6.552 6.552 6.435 6.477 177,901 -0.04(-0.65%)
Feb 07, 2017 6.500 6.519 6.458 6.519 200,397 +0.04(+0.58%)
Feb 06, 2017 6.383 6.500 6.383 6.482 280,762 +0.10(+1.54%)
Feb 03, 2017 6.341 6.393 6.295 6.383 158,699 +0.08(+1.34%)
Feb 02, 2017 6.173 6.309 6.173 6.299 102,529 +0.08(+1.36%)
Feb 01, 2017 6.229 6.313 6.196 6.215 83,181 -0.02(-0.30%)
Jan 31, 2017 6.201 6.290 6.177 6.234 119,464 +0.03(+0.53%)
Jan 30, 2017 6.229 6.248 6.177 6.201 123,784 -0.05(-0.82%)
Jan 27, 2017 6.294 6.294 6.177 6.252 163,926 -0.00(-0.05%)
Jan 26, 2017 6.228 6.265 6.218 6.255 190,207 +0.01(+0.22%)
Jan 25, 2017 6.251 6.265 6.218 6.242 109,322 +0.00(+0.07%)
Jan 24, 2017 6.242 6.265 6.195 6.237 184,996 +0.02(+0.30%)
Jan 23, 2017 6.195 6.265 6.172 6.218 229,163 +0.02(+0.37%)
Jan 20, 2017 6.191 6.237 6.153 6.195 75,479 +0.04(+0.60%)
Jan 19, 2017 6.195 6.218 6.079 6.158 153,000 -0.02(-0.38%)
Jan 18, 2017 6.112 6.242 6.084 6.181 236,733 +0.09(+1.52%)
Jan 17, 2017 6.023 6.088 6.010 6.088 181,018 +0.06(+0.92%)
Jan 13, 2017 6.033 6.033 6.033 0 +0.04(+0.62%)
Jan 12, 2017 6.056 6.079 5.935 5.996 160,062 -0.07(-1.15%)
Jan 11, 2017 5.982 6.079 5.907 6.065 224,282 +0.10(+1.71%)
Jan 10, 2017 5.754 5.977 5.731 5.963 444,437 +0.25(+4.39%)
Jan 09, 2017 5.736 5.754 5.694 5.713 125,389 +0.01(+0.24%)
Jan 06, 2017 5.708 5.726 5.666 5.699 90,103 -0.01(-0.16%)
Jan 05, 2017 5.754 5.768 5.685 5.708 198,169 -0.04(-0.73%)
Jan 04, 2017 5.648 5.754 5.620 5.750 406,161 +0.14(+2.48%)
Jan 03, 2017 5.643 5.666 5.578 5.610 179,258 +0.01(+0.25%)
Dec 30, 2016 5.597 5.597 5.597 0 +0.05(+0.84%)
Dec 29, 2016 5.536 5.587 5.518 5.550 88,969 -0.04(-0.75%)
Dec 28, 2016 5.657 5.661 5.569 5.592 112,305 -0.02(-0.30%)
Dec 27, 2016 5.659 5.659 5.600 5.609 170,726 -0.02(-0.33%)
Dec 23, 2016 5.627 5.627 5.627 0 +0.07(+1.24%)
Dec 22, 2016 5.678 5.678 5.522 5.558 198,459 -0.11(-1.95%)
Dec 21, 2016 5.609 5.862 5.600 5.669 163,870 +0.06(+0.98%)
Dec 20, 2016 5.609 5.653 5.600 5.614 182,678 -0.00(-0.08%)
Dec 19, 2016 5.563 5.678 5.563 5.618 162,761 +0.06(+0.99%)
Dec 16, 2016 5.595 5.609 5.540 5.563 201,782 +0.02(+0.33%)
Dec 15, 2016 5.568 5.632 5.494 5.545 164,966 -0.01(-0.25%)
Dec 14, 2016 5.568 5.678 5.508 5.558 279,479 +0.01(+0.17%)
Dec 13, 2016 5.499 5.572 5.463 5.549 179,555 +0.00(+0.08%)
Dec 12, 2016 5.324 5.568 5.264 5.545 257,184 +0.24(+4.60%)
Dec 09, 2016 5.264 5.328 5.232 5.301 163,357 +0.07(+1.32%)
Dec 08, 2016 5.315 5.351 5.218 5.232 176,777 -0.07(-1.39%)
Dec 07, 2016 5.328 5.353 5.181 5.305 164,516 +0.00(+0.00%)
Dec 06, 2016 5.384 5.386 5.296 5.305 120,675 -0.03(-0.60%)
Dec 05, 2016 5.453 5.453 5.319 5.338 157,467 -0.09(-1.69%)
Dec 02, 2016 5.384 5.452 5.310 5.430 92,068 +0.06(+1.11%)
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.