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, 2016 5.047 5.074 4.933 4.960 86,976 -0.09(-1.80%)
Oct 28, 2016 5.051 5.074 5.015 5.051 108,592 +0.00(+0.00%)
Oct 27, 2016 5.065 5.065 5.011 5.051 64,214 +0.01(+0.21%)
Oct 26, 2016 5.009 5.054 4.987 5.041 91,997 +0.03(+0.54%)
Oct 25, 2016 5.041 5.042 4.991 5.014 154,861 -0.03(-0.62%)
Oct 24, 2016 5.054 5.054 4.987 5.045 176,767 +0.00(+0.00%)
Oct 21, 2016 5.045 5.059 5.045 5.045 39,191 +0.00(+0.00%)
Oct 20, 2016 5.009 5.072 4.987 5.045 107,383 +0.03(+0.63%)
Oct 19, 2016 4.969 5.015 4.969 5.014 60,695 +0.02(+0.45%)
Oct 18, 2016 4.978 5.023 4.949 4.991 113,006 +0.01(+0.27%)
Oct 17, 2016 5.023 5.023 4.924 4.978 140,519 -0.03(-0.54%)
Oct 14, 2016 4.978 5.018 4.970 5.005 71,228 +0.04(+0.82%)
Oct 13, 2016 4.910 4.964 4.910 4.964 74,742 +0.02(+0.46%)
Oct 12, 2016 4.960 4.973 4.903 4.942 107,281 -0.00(-0.09%)
Oct 11, 2016 4.915 4.951 4.902 4.946 107,185 +0.05(+0.92%)
Oct 10, 2016 4.820 4.937 4.807 4.901 69,692 +0.10(+2.16%)
Oct 07, 2016 4.883 4.924 4.798 4.798 109,769 -0.05(-1.11%)
Oct 06, 2016 4.883 4.903 4.847 4.852 126,969 -0.03(-0.55%)
Oct 05, 2016 4.888 4.919 4.840 4.879 178,554 -0.02(-0.37%)
Oct 04, 2016 4.928 4.946 4.883 4.897 169,716 -0.01(-0.18%)
Oct 03, 2016 4.897 4.960 4.897 4.906 110,479 +0.00(+0.00%)
Sep 30, 2016 4.888 5.117 4.847 4.906 181,033 +0.00(+0.09%)
Sep 29, 2016 4.964 5.027 4.843 4.901 210,537 -0.08(-1.54%)
Sep 28, 2016 5.009 5.063 4.964 4.978 247,445 -0.05(-1.05%)
Sep 27, 2016 4.999 5.057 4.981 5.030 95,115 +0.03(+0.53%)
Sep 26, 2016 5.017 5.044 4.941 5.004 202,146 -0.05(-1.06%)
Sep 23, 2016 5.151 5.151 5.057 5.057 75,801 -0.09(-1.73%)
Sep 22, 2016 5.169 5.204 5.110 5.146 135,103 +0.00(+0.00%)
Sep 21, 2016 5.075 5.160 5.035 5.146 137,345 +0.07(+1.41%)
Sep 20, 2016 4.959 5.079 4.959 5.075 163,420 +0.14(+2.80%)
Sep 19, 2016 4.919 4.981 4.908 4.937 79,090 +0.00(+0.09%)
Sep 16, 2016 4.879 4.955 4.816 4.932 86,741 +0.08(+1.65%)
Sep 15, 2016 4.879 4.905 4.812 4.852 70,812 -0.04(-0.91%)
Sep 14, 2016 4.794 4.905 4.794 4.897 86,567 +0.09(+1.86%)
Sep 13, 2016 4.865 4.885 4.772 4.807 113,942 -0.09(-1.82%)
Sep 12, 2016 4.914 4.955 4.794 4.897 145,225 -0.04(-0.90%)
Sep 09, 2016 5.021 5.024 4.932 4.941 136,123 -0.07(-1.34%)
Sep 08, 2016 5.021 5.039 5.004 5.008 60,358 -0.03(-0.62%)
Sep 07, 2016 5.062 5.062 5.008 5.039 110,773 +0.00(+0.00%)
Sep 06, 2016 5.030 5.048 5.008 5.039 81,849 +0.01(+0.18%)
Sep 02, 2016 5.035 5.030 5.030 5.030 125,124 -0.02(-0.44%)
Sep 01, 2016 5.053 5.062 5.004 5.053 113,630 -0.01(-0.18%)
Aug 31, 2016 5.035 5.062 5.004 5.062 90,195 +0.03(+0.62%)
Aug 30, 2016 5.030 5.062 5.008 5.030 127,676 +0.00(+0.09%)
Aug 29, 2016 5.004 5.039 4.968 5.026 87,390 +0.06(+1.29%)
Aug 26, 2016 4.993 5.011 4.953 4.962 184,521 -0.03(-0.53%)
Aug 25, 2016 4.931 4.997 4.922 4.988 110,936 +0.04(+0.80%)
Aug 24, 2016 4.944 5.011 4.918 4.949 256,811 +0.03(+0.54%)
Aug 23, 2016 4.940 4.988 4.909 4.922 226,342 +0.02(+0.45%)
Aug 22, 2016 4.905 4.940 4.878 4.900 130,872 +0.03(+0.54%)
Aug 19, 2016 4.953 4.953 4.856 4.874 372,165 -0.06(-1.25%)
Aug 18, 2016 4.900 4.962 4.865 4.936 82,682 +0.08(+1.73%)
Aug 17, 2016 4.909 4.918 4.834 4.852 128,972 +0.00(+0.09%)
Aug 16, 2016 4.896 4.922 4.847 4.847 111,742 -0.03(-0.54%)
Aug 15, 2016 4.869 4.913 4.843 4.874 95,351 +0.02(+0.46%)
Aug 12, 2016 4.825 4.865 4.781 4.852 239,709 +0.00(+0.00%)
Aug 11, 2016 4.812 4.927 4.772 4.852 452,788 -0.04(-0.90%)
Aug 10, 2016 4.953 4.964 4.891 4.896 72,357 -0.03(-0.54%)
Aug 09, 2016 4.941 4.993 4.922 4.922 183,486 +0.00(+0.00%)
Aug 08, 2016 4.922 5.011 4.887 4.922 206,383 +0.04(+0.91%)
Aug 05, 2016 4.918 4.918 4.821 4.878 91,059 -0.00(-0.09%)
Aug 04, 2016 4.865 4.883 4.808 4.883 80,000 +0.02(+0.36%)
Aug 03, 2016 4.794 4.869 4.768 4.865 55,302 +0.05(+1.10%)
Aug 02, 2016 4.830 4.852 4.794 4.812 48,061 +0.00(+0.00%)
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.