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 (%)
May 30, 2014 4.780 4.804 4.705 4.800 272,647 +0.04(+0.79%)
May 29, 2014 4.855 4.893 4.749 4.763 178,048 -0.05(-0.99%)
May 28, 2014 4.712 4.838 4.691 4.811 104,683 +0.09(+1.98%)
May 27, 2014 4.694 4.755 4.687 4.718 150,358 +0.04(+0.79%)
May 23, 2014 4.657 4.680 4.680 4.680 163,230 +0.04(+0.87%)
May 22, 2014 4.609 4.680 4.592 4.640 91,592 +0.02(+0.51%)
May 21, 2014 4.518 4.663 4.518 4.616 212,562 +0.10(+2.32%)
May 20, 2014 4.572 4.616 4.504 4.511 250,191 -0.06(-1.40%)
May 19, 2014 4.460 4.596 4.460 4.575 179,597 +0.12(+2.66%)
May 16, 2014 4.447 4.477 4.420 4.457 148,202 +0.00(+0.08%)
May 15, 2014 4.467 4.518 4.433 4.454 178,834 -0.03(-0.60%)
May 14, 2014 4.501 4.579 4.467 4.481 207,311 -0.03(-0.60%)
May 13, 2014 4.545 4.562 4.494 4.508 198,741 -0.04(-0.82%)
May 12, 2014 4.491 4.565 4.444 4.545 151,079 +0.06(+1.28%)
May 09, 2014 4.474 4.515 4.409 4.488 311,503 -0.03(-0.60%)
May 08, 2014 4.545 4.569 4.491 4.515 209,709 -0.00(-0.07%)
May 07, 2014 4.579 4.596 4.498 4.518 321,096 -0.06(-1.26%)
May 06, 2014 4.599 4.633 4.575 4.575 166,716 -0.03(-0.59%)
May 05, 2014 4.616 4.629 4.582 4.603 139,600 -0.03(-0.66%)
May 02, 2014 4.599 4.704 4.586 4.633 290,466 +0.03(+0.74%)
May 01, 2014 4.548 4.619 4.515 4.599 264,858 +0.05(+1.12%)
Apr 30, 2014 4.498 4.562 4.464 4.548 296,836 +0.05(+1.13%)
Apr 29, 2014 4.555 4.589 4.491 4.498 153,377 -0.05(-1.19%)
Apr 28, 2014 4.606 4.606 4.525 4.552 214,532 -0.04(-0.86%)
Apr 25, 2014 4.571 4.611 4.564 4.591 124,771 +0.02(+0.37%)
Apr 24, 2014 4.591 4.613 4.551 4.574 379,143 -0.01(-0.15%)
Apr 23, 2014 4.638 4.638 4.551 4.581 240,278 -0.06(-1.30%)
Apr 22, 2014 4.652 4.672 4.611 4.642 350,065 -0.01(-0.22%)
Apr 21, 2014 4.689 4.689 4.628 4.652 119,696 -0.03(-0.72%)
Apr 17, 2014 4.578 4.685 4.685 4.685 174,730 +0.10(+2.19%)
Apr 16, 2014 4.581 4.605 4.528 4.585 208,489 +0.01(+0.15%)
Apr 15, 2014 4.628 4.689 4.548 4.578 310,784 -0.05(-1.09%)
Apr 14, 2014 4.621 4.645 4.595 4.628 308,583 +0.02(+0.51%)
Apr 11, 2014 4.678 4.705 4.578 4.605 267,098 -0.09(-1.86%)
Apr 10, 2014 4.813 4.833 4.682 4.692 226,523 -0.12(-2.51%)
Apr 09, 2014 4.796 4.823 4.779 4.813 125,194 +0.02(+0.35%)
Apr 08, 2014 4.759 4.809 4.749 4.796 155,092 +0.03(+0.70%)
Apr 07, 2014 4.776 4.809 4.756 4.762 255,350 -0.02(-0.35%)
Apr 04, 2014 4.880 4.881 4.779 4.779 227,071 -0.07(-1.45%)
Apr 03, 2014 4.816 4.860 4.772 4.850 206,787 +0.03(+0.56%)
Apr 02, 2014 4.903 4.903 4.803 4.823 193,202 -0.08(-1.57%)
Apr 01, 2014 4.846 4.923 4.846 4.900 285,919 +0.08(+1.60%)
Mar 31, 2014 4.950 4.950 4.819 4.823 229,230 -0.11(-2.31%)
Mar 28, 2014 4.937 4.980 4.923 4.937 103,049 -0.02(-0.41%)
Mar 27, 2014 4.923 4.967 4.896 4.957 156,723 +0.04(+0.77%)
Mar 26, 2014 5.002 5.002 4.915 4.919 303,002 -0.07(-1.40%)
Mar 25, 2014 4.965 4.995 4.962 4.989 195,127 +0.01(+0.20%)
Mar 24, 2014 4.959 4.999 4.926 4.979 628,068 -0.03(-0.66%)
Mar 21, 2014 4.892 5.012 4.846 5.012 747,054 +0.14(+2.87%)
Mar 20, 2014 4.799 4.882 4.779 4.872 168,811 +0.07(+1.46%)
Mar 19, 2014 4.866 4.866 4.786 4.802 270,995 -0.05(-0.96%)
Mar 18, 2014 4.826 4.886 4.826 4.849 190,070 +0.00(+0.00%)
Mar 17, 2014 4.906 4.949 4.846 4.849 267,668 -0.02(-0.34%)
Mar 14, 2014 4.866 4.889 4.832 4.866 112,333 +0.02(+0.34%)
Mar 13, 2014 4.899 4.899 4.792 4.849 238,261 -0.01(-0.21%)
Mar 12, 2014 4.886 4.942 4.842 4.859 254,474 +0.05(+1.04%)
Mar 11, 2014 4.786 4.856 4.776 4.809 264,591 +0.05(+0.98%)
Mar 10, 2014 4.742 4.772 4.726 4.762 181,134 +0.00(+0.07%)
Mar 07, 2014 4.776 4.786 4.709 4.759 207,888 +0.01(+0.14%)
Mar 06, 2014 4.822 4.822 4.732 4.752 199,258 -0.04(-0.83%)
Mar 05, 2014 4.809 4.832 4.769 4.792 222,155 -0.02(-0.48%)
Mar 04, 2014 4.859 4.876 4.792 4.816 355,594 -0.04(-0.89%)
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.