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 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 6.870 6.901 6.779 6.879 201,008 +0.01(+0.14%)
Apr 27, 2017 6.827 6.879 6.784 6.870 164,537 +0.03(+0.42%)
Apr 26, 2017 6.832 6.879 6.774 6.841 236,410 +0.05(+0.80%)
Apr 25, 2017 6.763 6.820 6.735 6.787 221,127 +0.04(+0.56%)
Apr 24, 2017 6.739 6.763 6.721 6.749 191,853 +0.03(+0.42%)
Apr 21, 2017 6.720 6.725 6.697 6.720 172,504 +0.02(+0.35%)
Apr 20, 2017 6.716 6.725 6.606 6.697 359,097 -0.00(-0.07%)
Apr 19, 2017 6.730 6.739 6.701 6.701 125,032 -0.01(-0.14%)
Apr 18, 2017 6.701 6.744 6.659 6.711 203,000 +0.03(+0.50%)
Apr 17, 2017 6.735 6.749 6.654 6.678 286,103 -0.04(-0.64%)
Apr 13, 2017 6.735 6.749 6.701 6.720 188,880 -0.01(-0.21%)
Apr 12, 2017 6.725 6.796 6.695 6.735 182,923 +0.00(+0.07%)
Apr 11, 2017 6.678 6.768 6.654 6.730 285,373 +0.07(+1.00%)
Apr 10, 2017 6.701 6.766 6.654 6.663 407,582 +0.09(+1.30%)
Apr 07, 2017 6.644 6.672 6.549 6.578 331,023 -0.08(-1.14%)
Apr 06, 2017 6.706 6.706 6.611 6.654 310,664 -0.05(-0.71%)
Apr 05, 2017 6.654 6.725 6.606 6.701 1,937,817 -0.14(-2.02%)
Apr 04, 2017 6.963 6.963 6.820 6.839 114,857 -0.08(-1.10%)
Apr 03, 2017 6.972 6.972 6.868 6.915 104,984 +0.00(+0.00%)
Mar 31, 2017 6.844 6.915 6.796 6.915 190,919 +0.08(+1.18%)
Mar 30, 2017 6.782 6.844 6.777 6.834 133,156 +0.07(+0.98%)
Mar 29, 2017 6.687 6.796 6.687 6.768 144,768 +0.07(+1.09%)
Mar 28, 2017 6.700 6.756 6.676 6.695 145,790 +0.01(+0.21%)
Mar 27, 2017 6.789 6.789 6.648 6.681 107,782 -0.10(-1.53%)
Mar 24, 2017 6.700 6.789 6.648 6.785 137,898 +0.09(+1.34%)
Mar 23, 2017 6.686 6.832 6.686 6.695 182,571 +0.00(+0.00%)
Mar 22, 2017 6.671 6.789 6.662 6.695 115,327 -0.05(-0.70%)
Mar 21, 2017 6.860 6.916 6.686 6.742 157,460 -0.08(-1.11%)
Mar 20, 2017 6.917 6.964 6.809 6.818 229,818 -0.05(-0.75%)
Mar 17, 2017 6.766 6.987 6.671 6.869 385,703 +0.13(+1.89%)
Mar 16, 2017 6.695 6.836 6.695 6.742 214,436 +0.05(+0.70%)
Mar 15, 2017 6.648 6.832 6.634 6.695 210,913 +0.08(+1.14%)
Mar 14, 2017 6.587 6.695 6.577 6.620 210,886 +0.06(+0.86%)
Mar 13, 2017 6.464 6.638 6.444 6.563 365,231 +0.21(+3.34%)
Mar 10, 2017 6.223 6.374 6.153 6.351 237,528 +0.18(+2.98%)
Mar 09, 2017 6.554 6.554 5.898 6.167 763,219 -0.39(-5.90%)
Mar 08, 2017 6.572 6.587 6.530 6.554 80,920 +0.00(+0.00%)
Mar 07, 2017 6.539 6.567 6.502 6.554 121,740 -0.01(-0.14%)
Mar 06, 2017 6.530 6.629 6.483 6.563 86,046 -0.01(-0.21%)
Mar 03, 2017 6.620 6.638 6.521 6.577 149,220 -0.03(-0.50%)
Mar 02, 2017 6.634 6.640 6.539 6.610 167,914 -0.02(-0.36%)
Mar 01, 2017 6.577 6.634 6.549 6.634 134,146 +0.07(+1.01%)
Feb 28, 2017 6.596 6.638 6.516 6.568 241,254 -0.04(-0.64%)
Feb 27, 2017 6.662 6.662 6.577 6.610 142,331 -0.03(-0.50%)
Feb 24, 2017 6.643 6.700 6.530 6.643 223,154 -0.01(-0.19%)
Feb 23, 2017 6.707 6.730 6.614 6.656 279,218 +0.01(+0.14%)
Feb 22, 2017 6.665 6.688 6.572 6.646 205,375 +0.01(+0.14%)
Feb 21, 2017 6.548 6.681 6.534 6.637 251,813 +0.10(+1.50%)
Feb 17, 2017 6.539 6.539 6.539 0 -0.01(-0.14%)
Feb 16, 2017 6.534 6.548 6.515 6.548 191,726 +0.02(+0.36%)
Feb 15, 2017 6.525 6.534 6.478 6.525 152,370 +0.00(+0.00%)
Feb 14, 2017 6.455 6.525 6.441 6.525 215,422 +0.05(+0.72%)
Feb 13, 2017 6.525 6.525 6.469 6.478 198,981 -0.00(-0.07%)
Feb 10, 2017 6.511 6.539 6.455 6.483 204,839 -0.02(-0.36%)
Feb 09, 2017 6.455 6.525 6.446 6.506 198,279 +0.03(+0.51%)
Feb 08, 2017 6.548 6.548 6.431 6.473 178,002 -0.04(-0.65%)
Feb 07, 2017 6.497 6.515 6.455 6.515 200,511 +0.04(+0.58%)
Feb 06, 2017 6.380 6.497 6.380 6.478 280,922 +0.10(+1.54%)
Feb 03, 2017 6.338 6.389 6.291 6.380 158,790 +0.08(+1.34%)
Feb 02, 2017 6.169 6.305 6.169 6.296 102,588 +0.08(+1.36%)
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.