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 (%)
Feb 28, 2014 4.842 4.892 4.799 4.879 106,261 +0.03(+0.69%)
Feb 27, 2014 4.759 4.856 4.752 4.846 148,940 +0.06(+1.25%)
Feb 26, 2014 4.826 4.855 4.762 4.786 196,028 -0.02(-0.46%)
Feb 25, 2014 4.953 4.953 4.765 4.808 323,736 -0.16(-3.19%)
Feb 24, 2014 4.950 4.993 4.933 4.966 160,178 +0.03(+0.67%)
Feb 21, 2014 4.940 4.940 4.907 4.933 135,739 +0.02(+0.40%)
Feb 20, 2014 4.884 4.920 4.834 4.914 155,793 +0.05(+1.02%)
Feb 19, 2014 4.867 4.887 4.834 4.864 101,080 -0.00(-0.07%)
Feb 18, 2014 4.824 4.867 4.795 4.867 105,304 +0.07(+1.45%)
Feb 14, 2014 4.815 4.798 4.798 4.798 65,109 +0.00(+0.07%)
Feb 13, 2014 4.755 4.818 4.755 4.795 77,849 +0.03(+0.55%)
Feb 12, 2014 4.739 4.781 4.729 4.768 55,355 +0.02(+0.35%)
Feb 11, 2014 4.732 4.805 4.728 4.752 139,970 +0.03(+0.56%)
Feb 10, 2014 4.739 4.748 4.679 4.725 88,839 -0.02(-0.35%)
Feb 07, 2014 4.765 4.788 4.709 4.742 109,971 -0.02(-0.42%)
Feb 06, 2014 4.679 4.861 4.659 4.762 208,001 +0.08(+1.76%)
Feb 05, 2014 4.729 4.742 4.517 4.679 282,353 -0.06(-1.32%)
Feb 04, 2014 4.857 4.884 4.732 4.742 147,649 -0.08(-1.64%)
Feb 03, 2014 4.861 4.920 4.791 4.821 112,960 -0.06(-1.28%)
Jan 31, 2014 4.821 4.904 4.821 4.884 87,546 +0.00(+0.00%)
Jan 30, 2014 4.815 4.914 4.815 4.884 118,344 +0.09(+1.93%)
Jan 29, 2014 4.851 4.854 4.778 4.791 97,424 -0.07(-1.54%)
Jan 28, 2014 4.807 4.883 4.778 4.866 203,604 +0.05(+0.95%)
Jan 27, 2014 4.899 4.899 4.788 4.820 58,234 -0.03(-0.68%)
Jan 24, 2014 4.906 4.915 4.833 4.853 79,995 -0.06(-1.20%)
Jan 23, 2014 4.899 4.915 4.870 4.912 115,678 +0.02(+0.40%)
Jan 22, 2014 4.845 4.915 4.797 4.892 80,587 +0.05(+0.95%)
Jan 21, 2014 4.781 4.847 4.771 4.847 114,896 +0.08(+1.58%)
Jan 17, 2014 4.794 4.771 4.771 4.771 94,600 -0.04(-0.82%)
Jan 16, 2014 4.817 4.833 4.791 4.811 54,920 -0.01(-0.27%)
Jan 15, 2014 4.830 4.830 4.784 4.824 84,902 -0.01(-0.14%)
Jan 14, 2014 4.847 4.850 4.788 4.830 60,898 -0.00(-0.07%)
Jan 13, 2014 4.843 4.843 4.794 4.833 77,462 +0.01(+0.26%)
Jan 10, 2014 4.834 4.837 4.782 4.821 64,408 +0.00(+0.00%)
Jan 09, 2014 4.824 4.824 4.782 4.821 58,735 +0.00(+0.07%)
Jan 08, 2014 4.840 4.873 4.808 4.818 66,505 -0.04(-0.80%)
Jan 07, 2014 4.853 4.896 4.821 4.857 136,045 +0.02(+0.47%)
Jan 06, 2014 4.779 4.840 4.763 4.834 84,562 +0.06(+1.36%)
Jan 03, 2014 4.762 4.805 4.753 4.769 68,644 +0.00(+0.00%)
Jan 02, 2014 4.840 4.853 4.756 4.769 104,179 -0.09(-1.81%)
Dec 31, 2013 4.808 4.857 4.857 4.857 188,387 +0.04(+0.88%)
Dec 30, 2013 4.785 4.824 4.746 4.814 112,869 +0.04(+0.88%)
Dec 27, 2013 4.792 4.798 4.743 4.772 35,612 +0.00(+0.00%)
Dec 26, 2013 4.762 4.779 4.710 4.772 58,474 +0.00(+0.00%)
Dec 24, 2013 4.694 4.775 4.694 4.772 56,476 +0.09(+1.87%)
Dec 23, 2013 4.717 4.733 4.678 4.685 277,422 +0.02(+0.49%)
Dec 20, 2013 4.723 4.769 4.662 4.662 318,344 -0.08(-1.71%)
Dec 19, 2013 4.753 4.775 4.730 4.743 104,450 -0.03(-0.61%)
Dec 18, 2013 4.779 4.779 4.710 4.772 119,179 +0.01(+0.27%)
Dec 17, 2013 4.720 4.795 4.714 4.759 84,352 -0.04(-0.88%)
Dec 16, 2013 4.707 4.801 4.685 4.801 103,317 +0.11(+2.43%)
Dec 13, 2013 4.717 4.727 4.649 4.688 286,900 -0.02(-0.35%)
Dec 12, 2013 4.798 4.824 4.697 4.704 168,326 -0.12(-2.56%)
Dec 11, 2013 4.814 4.853 4.805 4.827 122,879 +0.01(+0.13%)
Dec 10, 2013 4.814 4.847 4.801 4.821 155,475 -0.02(-0.34%)
Dec 09, 2013 4.922 4.922 4.831 4.837 85,442 -0.09(-1.85%)
Dec 06, 2013 4.866 4.948 4.866 4.928 60,185 +0.05(+0.93%)
Dec 05, 2013 4.879 4.902 4.824 4.883 49,387 +0.02(+0.47%)
Dec 04, 2013 4.895 4.895 4.835 4.860 107,347 -0.03(-0.65%)
Dec 03, 2013 4.908 4.911 4.847 4.892 92,065 -0.01(-0.19%)
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.