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 (%)
Aug 31, 2016 5.038 5.064 5.006 5.064 90,143 +0.03(+0.62%)
Aug 30, 2016 5.033 5.064 5.011 5.033 127,603 +0.00(+0.09%)
Aug 29, 2016 5.006 5.042 4.971 5.029 87,340 +0.06(+1.29%)
Aug 26, 2016 4.996 5.013 4.956 4.965 184,416 -0.03(-0.53%)
Aug 25, 2016 4.934 5.000 4.925 4.991 110,873 +0.04(+0.80%)
Aug 24, 2016 4.947 5.013 4.921 4.952 256,664 +0.03(+0.54%)
Aug 23, 2016 4.943 4.991 4.912 4.925 226,212 +0.02(+0.45%)
Aug 22, 2016 4.907 4.943 4.881 4.903 130,797 +0.03(+0.54%)
Aug 19, 2016 4.956 4.956 4.859 4.877 371,952 -0.06(-1.25%)
Aug 18, 2016 4.903 4.965 4.868 4.938 82,635 +0.08(+1.73%)
Aug 17, 2016 4.912 4.921 4.837 4.854 128,898 +0.00(+0.09%)
Aug 16, 2016 4.899 4.925 4.850 4.850 111,679 -0.03(-0.54%)
Aug 15, 2016 4.872 4.916 4.846 4.877 95,297 +0.02(+0.45%)
Aug 12, 2016 4.828 4.868 4.784 4.854 239,572 +0.00(+0.00%)
Aug 11, 2016 4.815 4.930 4.775 4.854 452,530 -0.04(-0.90%)
Aug 10, 2016 4.956 4.967 4.894 4.899 72,316 -0.03(-0.54%)
Aug 09, 2016 4.943 4.996 4.925 4.925 183,381 +0.00(+0.00%)
Aug 08, 2016 4.925 5.013 4.890 4.925 206,265 +0.04(+0.90%)
Aug 05, 2016 4.921 4.921 4.824 4.881 91,007 -0.00(-0.09%)
Aug 04, 2016 4.868 4.885 4.810 4.885 79,954 +0.02(+0.36%)
Aug 03, 2016 4.797 4.872 4.771 4.868 55,271 +0.05(+1.10%)
Aug 02, 2016 4.832 4.854 4.797 4.815 48,033 +0.00(+0.00%)
Aug 01, 2016 4.859 4.859 4.793 4.815 98,797 -0.05(-1.00%)
Jul 29, 2016 4.832 4.863 4.815 4.863 104,903 +0.01(+0.27%)
Jul 28, 2016 4.872 4.903 4.815 4.850 75,546 -0.01(-0.18%)
Jul 27, 2016 4.894 4.969 4.850 4.859 117,716 -0.02(-0.33%)
Jul 26, 2016 4.875 4.976 4.871 4.875 289,227 -0.01(-0.18%)
Jul 25, 2016 4.893 4.901 4.853 4.884 165,745 +0.01(+0.18%)
Jul 22, 2016 4.831 4.888 4.818 4.875 58,363 +0.04(+0.90%)
Jul 21, 2016 4.862 4.893 4.818 4.831 73,385 -0.00(-0.09%)
Jul 20, 2016 4.823 4.853 4.818 4.836 77,321 +0.01(+0.27%)
Jul 19, 2016 4.809 4.853 4.805 4.823 106,828 +0.00(+0.00%)
Jul 18, 2016 4.796 4.836 4.757 4.823 170,477 +0.05(+1.01%)
Jul 15, 2016 4.735 4.774 4.722 4.774 118,454 +0.04(+0.92%)
Jul 14, 2016 4.744 4.774 4.709 4.731 236,496 -0.03(-0.73%)
Jul 13, 2016 4.674 4.818 4.674 4.766 237,576 +0.04(+0.93%)
Jul 12, 2016 4.661 4.722 4.643 4.722 94,025 +0.08(+1.69%)
Jul 11, 2016 4.635 4.648 4.613 4.643 102,096 +0.00(+0.09%)
Jul 08, 2016 4.630 4.661 4.569 4.639 108,765 +0.07(+1.53%)
Jul 07, 2016 4.560 4.586 4.547 4.569 81,315 +0.00(+0.10%)
Jul 06, 2016 4.547 4.608 4.530 4.565 79,819 -0.02(-0.38%)
Jul 05, 2016 4.517 4.591 4.503 4.582 99,630 +0.06(+1.26%)
Jul 01, 2016 4.503 4.525 4.525 4.525 107,039 +0.05(+1.07%)
Jun 30, 2016 4.499 4.499 4.420 4.477 58,402 +0.01(+0.20%)
Jun 29, 2016 4.398 4.468 4.375 4.468 73,552 +0.10(+2.20%)
Jun 28, 2016 4.438 4.451 4.368 4.372 107,075 -0.03(-0.66%)
Jun 27, 2016 4.384 4.432 4.367 4.401 86,914 -0.02(-0.49%)
Jun 24, 2016 4.371 4.462 4.371 4.423 72,465 -0.02(-0.39%)
Jun 23, 2016 4.449 4.471 4.414 4.440 46,223 +0.02(+0.49%)
Jun 22, 2016 4.462 4.488 4.419 4.419 60,195 -0.04(-0.97%)
Jun 21, 2016 4.440 4.462 4.427 4.462 51,420 +0.03(+0.58%)
Jun 20, 2016 4.324 4.458 4.324 4.436 172,498 +0.13(+3.01%)
Jun 17, 2016 4.280 4.306 4.246 4.306 80,225 +0.03(+0.71%)
Jun 16, 2016 4.298 4.298 4.246 4.276 96,274 +0.02(+0.41%)
Jun 15, 2016 4.306 4.311 4.241 4.259 138,822 -0.01(-0.20%)
Jun 14, 2016 4.285 4.289 4.250 4.267 152,302 -0.02(-0.40%)
Jun 13, 2016 4.280 4.309 4.233 4.285 98,198 -0.02(-0.40%)
Jun 10, 2016 4.254 4.319 4.224 4.302 99,399 +0.05(+1.12%)
Jun 09, 2016 4.246 4.289 4.215 4.254 125,821 -0.00(-0.10%)
Jun 08, 2016 4.272 4.302 4.215 4.259 79,693 -0.01(-0.30%)
Jun 07, 2016 4.246 4.315 4.194 4.272 106,536 +0.03(+0.61%)
Jun 06, 2016 4.259 4.265 4.159 4.246 208,184 -0.01(-0.20%)
Jun 03, 2016 4.280 4.311 4.185 4.254 193,411 -0.04(-0.91%)
Jun 02, 2016 4.302 4.350 4.280 4.293 110,852 -0.02(-0.50%)
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.