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, 2018 6.111 6.137 5.964 5.964 131,506 -0.11(-1.89%)
Feb 27, 2018 6.142 6.194 6.064 6.079 115,237 -0.09(-1.41%)
Feb 26, 2018 6.125 6.177 6.073 6.166 229,234 +0.09(+1.53%)
Feb 23, 2018 6.125 6.151 6.068 6.073 253,850 -0.02(-0.34%)
Feb 22, 2018 6.115 6.171 6.073 6.094 139,537 +0.01(+0.17%)
Feb 21, 2018 6.135 6.171 6.073 6.084 148,884 -0.05(-0.84%)
Feb 20, 2018 6.166 6.202 6.099 6.135 130,883 -0.06(-1.00%)
Feb 16, 2018 6.197 6.197 6.197 0 +0.09(+1.52%)
Feb 15, 2018 6.182 6.187 6.073 6.104 137,397 -0.04(-0.67%)
Feb 14, 2018 6.151 6.192 6.099 6.146 125,874 -0.02(-0.25%)
Feb 13, 2018 6.218 6.239 6.104 6.161 147,609 -0.04(-0.58%)
Feb 12, 2018 5.970 6.213 5.944 6.197 159,710 +0.25(+4.26%)
Feb 09, 2018 5.970 5.991 5.872 5.944 240,703 +0.01(+0.09%)
Feb 08, 2018 6.053 6.109 5.923 5.939 136,712 -0.09(-1.54%)
Feb 07, 2018 5.975 5.975 5.975 6.032 149,495 +0.05(+0.86%)
Feb 06, 2018 6.047 5.872 5.980 219,870 +0.09(+1.58%)
Feb 05, 2018 6.047 6.060 5.996 5.887 468,910 -0.21(-3.47%)
Feb 02, 2018 6.099 6.177 6.078 6.099 112,254 -0.04(-0.67%)
Feb 01, 2018 6.182 6.223 6.099 6.140 202,970 -0.04(-0.67%)
Jan 31, 2018 6.337 6.383 6.182 6.182 314,126 -0.15(-2.37%)
Jan 30, 2018 6.414 6.414 6.306 6.332 184,504 -0.09(-1.42%)
Jan 29, 2018 6.592 6.607 6.392 6.423 296,406 -0.17(-2.56%)
Jan 26, 2018 6.633 6.648 6.536 6.592 142,426 -0.02(-0.23%)
Jan 25, 2018 6.531 6.659 6.484 6.607 216,695 +0.09(+1.42%)
Jan 24, 2018 6.515 6.575 6.479 6.515 121,174 +0.00(+0.00%)
Jan 23, 2018 6.536 6.566 6.484 6.515 102,168 -0.01(-0.16%)
Jan 22, 2018 6.510 6.569 6.474 6.525 102,207 +0.02(+0.31%)
Jan 19, 2018 6.597 6.618 6.479 6.505 197,953 -0.09(-1.40%)
Jan 18, 2018 6.454 6.618 6.454 6.597 154,419 +0.14(+2.14%)
Jan 17, 2018 6.382 6.492 6.382 6.459 108,535 +0.07(+1.04%)
Jan 16, 2018 6.479 6.556 6.382 6.392 240,217 -0.11(-1.65%)
Jan 12, 2018 6.500 6.500 6.500 0 +0.08(+1.20%)
Jan 11, 2018 6.433 6.531 6.408 6.423 117,389 -0.02(-0.32%)
Jan 10, 2018 6.554 6.433 6.444 156,512 -0.06(-0.94%)
Jan 09, 2018 6.577 6.589 6.469 6.505 124,083 -0.06(-0.86%)
Jan 08, 2018 6.403 6.618 6.403 6.561 248,237 +0.13(+2.07%)
Jan 05, 2018 6.531 6.546 6.305 6.428 389,401 -0.07(-1.03%)
Jan 04, 2018 6.607 6.654 6.495 6.495 302,825 -0.15(-2.24%)
Jan 03, 2018 6.648 6.665 6.536 6.643 216,104 -0.02(-0.23%)
Jan 02, 2018 6.782 6.802 6.638 6.659 291,535 -0.07(-1.07%)
Dec 29, 2017 6.730 6.730 6.730 0 -0.02(-0.23%)
Dec 28, 2017 6.766 6.792 6.684 6.746 266,734 +0.04(+0.56%)
Dec 27, 2017 6.805 6.805 6.698 6.708 190,906 -0.06(-0.83%)
Dec 26, 2017 6.876 6.876 6.759 6.764 209,732 -0.09(-1.26%)
Dec 22, 2017 6.734 6.891 6.678 6.850 252,866 +0.13(+1.89%)
Dec 21, 2017 6.754 6.860 6.678 6.723 226,906 -0.01(-0.15%)
Dec 20, 2017 6.617 6.805 6.612 6.734 217,034 +0.12(+1.77%)
Dec 19, 2017 6.825 6.927 6.602 6.617 410,929 -0.22(-3.19%)
Dec 18, 2017 7.033 7.160 6.825 6.835 479,156 -0.17(-2.46%)
Dec 15, 2017 7.008 7.059 6.853 7.008 2,046,046 -0.01(-0.14%)
Dec 14, 2017 6.744 7.059 6.678 7.018 486,478 +0.28(+4.14%)
Dec 13, 2017 6.627 6.779 6.591 6.739 358,559 +0.12(+1.84%)
Dec 12, 2017 6.541 6.800 6.439 6.617 362,041 +0.06(+0.93%)
Dec 11, 2017 6.317 6.617 6.256 6.556 311,116 +0.21(+3.28%)
Dec 08, 2017 6.383 6.383 6.170 6.348 271,101 +0.00(+0.00%)
Dec 07, 2017 6.317 6.373 6.236 6.348 267,005 +0.01(+0.08%)
Dec 06, 2017 6.383 6.398 6.307 6.343 193,578 -0.05(-0.72%)
Dec 05, 2017 6.414 6.421 6.353 6.388 159,045 -0.02(-0.32%)
Dec 04, 2017 6.485 6.485 6.373 6.409 222,221 -0.05(-0.71%)
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.