Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.80 +0.06 (+0.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 13, 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 (%)
Dec 31, 2013 4.805 4.854 4.854 4.854 188,495 +0.04(+0.88%)
Dec 30, 2013 4.782 4.821 4.744 4.812 112,934 +0.04(+0.89%)
Dec 27, 2013 4.789 4.795 4.740 4.769 35,632 +0.00(+0.00%)
Dec 26, 2013 4.760 4.776 4.708 4.769 58,507 +0.00(+0.00%)
Dec 24, 2013 4.692 4.773 4.692 4.769 56,508 +0.09(+1.87%)
Dec 23, 2013 4.714 4.731 4.675 4.682 277,581 +0.02(+0.49%)
Dec 20, 2013 4.721 4.766 4.659 4.659 318,526 -0.08(-1.71%)
Dec 19, 2013 4.750 4.773 4.727 4.740 104,510 -0.03(-0.61%)
Dec 18, 2013 4.776 4.776 4.708 4.769 119,248 +0.01(+0.27%)
Dec 17, 2013 4.718 4.792 4.711 4.757 84,401 -0.04(-0.88%)
Dec 16, 2013 4.705 4.799 4.682 4.799 103,376 +0.11(+2.43%)
Dec 13, 2013 4.714 4.724 4.646 4.685 287,064 -0.02(-0.35%)
Dec 12, 2013 4.795 4.821 4.695 4.701 168,423 -0.12(-2.56%)
Dec 11, 2013 4.812 4.851 4.802 4.825 122,950 +0.01(+0.13%)
Dec 10, 2013 4.812 4.844 4.799 4.818 155,564 -0.02(-0.34%)
Dec 09, 2013 4.919 4.919 4.828 4.834 85,491 -0.09(-1.85%)
Dec 06, 2013 4.864 4.945 4.864 4.925 60,220 +0.05(+0.93%)
Dec 05, 2013 4.877 4.899 4.821 4.880 49,415 +0.02(+0.47%)
Dec 04, 2013 4.892 4.892 4.832 4.857 107,408 -0.03(-0.65%)
Dec 03, 2013 4.905 4.908 4.844 4.889 92,118 -0.01(-0.19%)
Dec 02, 2013 4.898 4.937 4.810 4.898 186,060 -0.00(-0.06%)
Nov 29, 2013 4.921 4.959 4.876 4.902 131,666 +0.02(+0.39%)
Nov 27, 2013 4.822 4.895 4.822 4.883 72,364 +0.07(+1.38%)
Nov 26, 2013 4.819 4.832 4.806 4.816 78,201 +0.01(+0.26%)
Nov 25, 2013 4.794 4.838 4.778 4.803 109,613 +0.00(+0.00%)
Nov 22, 2013 4.752 4.810 4.749 4.803 128,875 +0.05(+1.07%)
Nov 21, 2013 4.724 4.759 4.724 4.752 81,269 +0.04(+0.88%)
Nov 20, 2013 4.730 4.746 4.698 4.711 70,559 -0.01(-0.27%)
Nov 19, 2013 4.714 4.756 4.686 4.724 78,522 -0.01(-0.27%)
Nov 18, 2013 4.743 4.752 4.721 4.737 54,044 -0.00(-0.07%)
Nov 15, 2013 4.698 4.746 4.698 4.740 49,530 +0.03(+0.67%)
Nov 14, 2013 4.721 4.721 4.641 4.708 128,891 +0.01(+0.20%)
Nov 12, 2013 4.730 4.730 4.673 4.698 49,335 -0.04(-0.87%)
Nov 11, 2013 4.711 4.759 4.698 4.740 61,308 +0.02(+0.34%)
Nov 08, 2013 4.695 4.740 4.683 4.724 57,625 +0.02(+0.40%)
Nov 07, 2013 4.714 4.759 4.705 4.705 80,548 -0.01(-0.13%)
Nov 06, 2013 4.727 4.730 4.702 4.711 42,008 -0.00(-0.07%)
Nov 05, 2013 4.705 4.762 4.667 4.714 65,576 +0.01(+0.20%)
Nov 04, 2013 4.698 4.730 4.683 4.705 68,710 +0.02(+0.34%)
Nov 01, 2013 4.714 4.733 4.660 4.689 119,910 -0.02(-0.47%)
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%)
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.