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 (%)
Oct 31, 2013 4.721 4.794 4.702 4.711 167,689 -0.02(-0.40%)
Oct 30, 2013 4.759 4.759 4.717 4.730 61,427 -0.01(-0.27%)
Oct 29, 2013 4.762 4.762 4.743 4.743 80,772 -0.02(-0.40%)
Oct 28, 2013 4.743 4.762 4.702 4.762 63,270 +0.01(+0.13%)
Oct 25, 2013 4.752 4.756 4.686 4.756 80,419 +0.01(+0.27%)
Oct 24, 2013 4.717 4.762 4.686 4.743 68,802 +0.05(+1.01%)
Oct 23, 2013 4.683 4.727 4.670 4.695 109,745 +0.01(+0.14%)
Oct 22, 2013 4.657 4.695 4.606 4.689 139,598 +0.05(+1.10%)
Oct 21, 2013 4.654 4.683 4.635 4.638 63,834 -0.02(-0.34%)
Oct 18, 2013 4.721 4.737 4.622 4.654 125,524 -0.03(-0.54%)
Oct 17, 2013 4.623 4.698 4.623 4.679 51,694 +0.04(+0.96%)
Oct 16, 2013 4.597 4.648 4.559 4.635 80,570 +0.05(+1.18%)
Oct 15, 2013 4.600 4.603 4.552 4.581 65,233 -0.02(-0.35%)
Oct 14, 2013 4.597 4.603 4.578 4.597 99,876 -0.01(-0.14%)
Oct 11, 2013 4.610 4.619 4.533 4.603 95,586 +0.00(+0.00%)
Oct 10, 2013 4.651 4.651 4.594 4.603 127,432 -0.01(-0.14%)
Oct 09, 2013 4.683 4.717 4.581 4.610 157,058 -0.06(-1.22%)
Oct 08, 2013 4.676 4.708 4.663 4.667 102,941 -0.01(-0.20%)
Oct 07, 2013 4.695 4.730 4.670 4.676 97,999 -0.03(-0.61%)
Oct 04, 2013 4.667 4.714 4.667 4.705 47,287 +0.03(+0.61%)
Oct 03, 2013 4.683 4.692 4.635 4.676 128,601 -0.02(-0.47%)
Oct 02, 2013 4.752 4.765 4.689 4.698 110,804 -0.07(-1.40%)
Oct 01, 2013 4.749 4.771 4.730 4.765 80,523 +0.02(+0.47%)
Sep 27, 2013 4.752 4.752 4.730 4.743 53,301 -0.00(-0.07%)
Sep 26, 2013 4.727 4.759 4.717 4.746 116,776 +0.02(+0.47%)
Sep 25, 2013 4.721 4.759 4.717 4.724 109,726 -0.01(-0.13%)
Sep 24, 2013 4.737 4.806 4.724 4.730 97,016 -0.03(-0.73%)
Sep 23, 2013 4.708 4.768 4.705 4.765 63,456 +0.05(+1.15%)
Sep 20, 2013 4.749 4.759 4.711 4.711 170,669 -0.02(-0.34%)
Sep 19, 2013 4.784 4.794 4.714 4.727 80,646 -0.07(-1.39%)
Sep 18, 2013 4.784 4.794 4.724 4.794 67,705 +0.01(+0.20%)
Sep 17, 2013 4.759 4.784 4.721 4.784 77,751 +0.03(+0.60%)
Sep 16, 2013 4.746 4.759 4.714 4.756 113,481 +0.03(+0.67%)
Sep 13, 2013 4.771 4.819 4.686 4.724 232,699 -0.01(-0.20%)
Sep 12, 2013 4.752 4.794 4.698 4.733 106,523 -0.02(-0.40%)
Sep 11, 2013 4.746 4.778 4.746 4.752 117,863 -0.01(-0.27%)
Sep 10, 2013 4.787 4.825 4.749 4.765 102,028 -0.02(-0.40%)
Sep 09, 2013 4.730 4.794 4.711 4.784 58,734 +0.08(+1.62%)
Sep 06, 2013 4.778 4.810 4.698 4.708 72,251 -0.05(-1.00%)
Sep 05, 2013 4.724 4.762 4.714 4.756 78,277 +0.04(+0.88%)
Sep 04, 2013 4.730 4.762 4.679 4.714 98,034 -0.04(-0.80%)
Sep 03, 2013 4.746 4.794 4.702 4.752 103,077 +0.08(+1.70%)
Aug 30, 2013 4.667 4.704 4.648 4.673 125,310 -0.00(-0.07%)
Aug 29, 2013 4.636 4.679 4.633 4.676 123,702 +0.05(+1.07%)
Aug 28, 2013 4.583 4.639 4.583 4.626 54,880 +0.05(+1.15%)
Aug 27, 2013 4.620 4.648 4.552 4.574 170,702 -0.08(-1.73%)
Aug 26, 2013 4.661 4.701 4.651 4.654 47,867 -0.01(-0.13%)
Aug 23, 2013 4.661 4.685 4.654 4.661 55,508 -0.00(-0.07%)
Aug 22, 2013 4.667 4.685 4.654 4.664 44,838 +0.01(+0.13%)
Aug 21, 2013 4.670 4.685 4.645 4.658 78,377 -0.01(-0.13%)
Aug 20, 2013 4.670 4.670 4.611 4.664 101,419 +0.04(+0.87%)
Aug 19, 2013 4.664 4.701 4.611 4.623 144,653 -0.03(-0.67%)
Aug 16, 2013 4.633 4.654 4.611 4.654 107,572 -0.00(-0.07%)
Aug 15, 2013 4.611 4.664 4.592 4.658 91,748 -0.00(-0.07%)
Aug 14, 2013 4.676 4.701 4.608 4.661 121,484 -0.00(-0.07%)
Aug 13, 2013 4.661 4.692 4.633 4.664 130,978 -0.02(-0.33%)
Aug 12, 2013 4.577 4.682 4.553 4.679 96,331 +0.05(+1.07%)
Aug 09, 2013 4.664 4.726 4.623 4.630 219,353 -0.03(-0.67%)
Aug 08, 2013 4.623 4.689 4.608 4.661 125,319 +0.07(+1.42%)
Aug 07, 2013 4.623 4.682 4.567 4.595 143,115 -0.00(-0.07%)
Aug 06, 2013 4.720 4.732 4.595 4.599 102,483 -0.13(-2.76%)
Aug 05, 2013 4.713 4.744 4.713 4.729 44,983 -0.00(-0.07%)
Aug 02, 2013 4.679 4.732 4.667 4.732 43,223 +0.06(+1.19%)
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.