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 (%)
May 31, 2018 6.865 6.913 6.811 6.886 148,489 -0.01(-0.16%)
May 30, 2018 6.875 6.924 6.838 6.897 161,708 -0.01(-0.21%)
May 29, 2018 7.017 7.044 6.842 6.911 183,485 -0.10(-1.37%)
May 25, 2018 7.007 7.007 7.007 0 +0.11(+1.62%)
May 24, 2018 6.858 6.938 6.837 6.895 113,130 +0.05(+0.70%)
May 23, 2018 6.783 6.858 6.783 6.847 92,461 +0.04(+0.63%)
May 22, 2018 6.842 6.853 6.789 6.805 225,778 -0.03(-0.39%)
May 21, 2018 6.826 6.850 6.783 6.831 84,483 +0.04(+0.63%)
May 18, 2018 6.858 6.863 6.741 6.789 168,713 -0.05(-0.78%)
May 17, 2018 6.858 6.900 6.821 6.842 120,456 -0.01(-0.16%)
May 16, 2018 6.837 6.964 6.821 6.853 126,728 +0.01(+0.16%)
May 15, 2018 6.869 6.885 6.811 6.842 118,263 -0.01(-0.16%)
May 14, 2018 6.842 6.927 6.832 6.853 144,600 +0.03(+0.39%)
May 11, 2018 6.821 6.906 6.768 6.826 130,644 +0.03(+0.39%)
May 10, 2018 6.837 6.858 6.778 6.799 155,015 -0.04(-0.62%)
May 09, 2018 6.725 6.906 6.651 6.842 926,289 +0.11(+1.66%)
May 08, 2018 6.666 6.773 6.613 6.730 122,065 +0.07(+1.04%)
May 07, 2018 6.613 6.728 6.592 6.661 205,611 +0.01(+0.16%)
May 04, 2018 6.672 6.688 6.565 6.651 165,925 -0.03(-0.48%)
May 03, 2018 6.624 6.682 6.470 6.682 297,905 +0.04(+0.56%)
May 02, 2018 6.725 6.751 6.587 6.645 220,874 -0.11(-1.57%)
May 01, 2018 6.768 6.788 6.595 6.752 234,621 -0.02(-0.24%)
Apr 30, 2018 6.799 6.831 6.656 6.768 234,470 -0.01(-0.16%)
Apr 27, 2018 6.725 6.821 6.699 6.778 203,610 +0.04(+0.58%)
Apr 26, 2018 6.702 6.781 6.607 6.739 140,701 +0.05(+0.79%)
Apr 25, 2018 6.634 6.750 6.602 6.686 325,961 +0.05(+0.71%)
Apr 24, 2018 6.681 6.691 6.592 6.639 302,597 -0.02(-0.24%)
Apr 23, 2018 6.544 6.692 6.544 6.655 273,990 +0.11(+1.69%)
Apr 20, 2018 6.497 6.613 6.486 6.544 213,784 +0.06(+0.89%)
Apr 19, 2018 6.523 6.557 6.465 6.486 242,740 -0.04(-0.65%)
Apr 18, 2018 6.460 6.562 6.444 6.528 209,806 +0.07(+1.06%)
Apr 17, 2018 6.470 6.549 6.455 6.460 213,630 +0.02(+0.33%)
Apr 16, 2018 6.412 6.476 6.403 6.439 171,044 +0.03(+0.49%)
Apr 13, 2018 6.402 6.449 6.381 6.407 95,566 +0.04(+0.58%)
Apr 12, 2018 6.323 6.439 6.323 6.370 179,046 +0.03(+0.50%)
Apr 11, 2018 6.407 6.470 6.323 6.339 176,681 -0.08(-1.31%)
Apr 10, 2018 6.476 6.492 6.412 6.423 164,884 +0.01(+0.16%)
Apr 09, 2018 6.386 6.465 6.344 6.412 122,850 +0.04(+0.66%)
Apr 06, 2018 6.339 6.444 6.339 6.370 136,268 +0.01(+0.08%)
Apr 05, 2018 6.286 6.449 6.170 6.365 172,568 +0.12(+1.85%)
Apr 04, 2018 6.154 6.312 6.149 6.249 122,372 +0.06(+0.94%)
Apr 03, 2018 6.112 6.202 6.091 6.191 122,142 +0.10(+1.64%)
Apr 02, 2018 6.044 6.102 6.044 6.091 127,088 +0.03(+0.43%)
Mar 29, 2018 6.065 6.065 6.065 0 -0.02(-0.26%)
Mar 28, 2018 6.128 6.144 6.033 6.081 169,629 -0.05(-0.83%)
Mar 27, 2018 6.241 6.278 6.095 6.131 188,692 -0.10(-1.59%)
Mar 26, 2018 6.205 6.267 6.131 6.231 181,266 +0.06(+1.02%)
Mar 23, 2018 6.184 6.215 6.158 6.168 125,186 -0.02(-0.34%)
Mar 22, 2018 6.152 6.231 6.152 6.189 129,029 -0.02(-0.25%)
Mar 21, 2018 6.210 6.257 6.178 6.205 101,617 -0.03(-0.42%)
Mar 20, 2018 6.189 6.293 6.189 6.231 245,324 +0.09(+1.53%)
Mar 19, 2018 6.163 6.179 6.111 6.137 104,528 -0.04(-0.59%)
Mar 16, 2018 6.079 6.220 6.066 6.173 193,228 +0.09(+1.46%)
Mar 15, 2018 6.215 6.232 6.043 6.085 258,520 -0.14(-2.18%)
Mar 14, 2018 6.225 6.302 6.215 6.220 113,351 +0.01(+0.08%)
Mar 13, 2018 6.236 6.236 6.184 6.215 164,535 +0.01(+0.17%)
Mar 12, 2018 6.241 6.241 6.168 6.205 123,136 -0.01(-0.17%)
Mar 09, 2018 6.220 6.254 6.131 6.215 156,315 +0.05(+0.76%)
Mar 08, 2018 5.954 6.194 5.954 6.168 210,741 +0.18(+3.05%)
Mar 07, 2018 5.985 5.824 5.985 216,163 +0.02(+0.35%)
Mar 06, 2018 6.158 6.158 5.944 5.964 145,812 -0.09(-1.55%)
Mar 05, 2018 6.126 5.964 6.058 186,498 +0.09(+1.57%)
Mar 02, 2018 5.897 5.985 5.775 5.964 221,735 +0.05(+0.79%)
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.