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

Stellus Capital Investment Cor (NY: SCM )

13.79 +0.05 (+0.36%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2014 5.002 5.026 4.870 4.870 136,377 -0.12(-2.43%)
Jul 30, 2014 4.985 5.054 4.978 4.992 94,517 +0.00(+0.00%)
Jul 29, 2014 4.947 5.009 4.947 4.992 130,492 +0.05(+0.93%)
Jul 28, 2014 5.014 5.014 4.942 4.945 165,836 -0.05(-0.96%)
Jul 25, 2014 4.997 5.014 4.973 4.994 55,512 +0.02(+0.35%)
Jul 24, 2014 4.983 5.014 4.952 4.976 125,566 -0.02(-0.41%)
Jul 23, 2014 4.980 5.011 4.963 4.997 77,875 +0.04(+0.90%)
Jul 22, 2014 4.983 4.983 4.945 4.952 126,029 +0.00(+0.07%)
Jul 21, 2014 4.939 4.969 4.928 4.949 95,223 +0.01(+0.21%)
Jul 18, 2014 4.877 4.952 4.877 4.939 91,607 +0.07(+1.48%)
Jul 17, 2014 4.925 4.983 4.860 4.866 194,436 -0.07(-1.32%)
Jul 16, 2014 5.000 5.021 4.928 4.932 116,365 -0.07(-1.37%)
Jul 15, 2014 5.004 5.021 4.966 5.000 102,683 +0.01(+0.28%)
Jul 14, 2014 4.980 5.007 4.980 4.987 57,446 +0.01(+0.28%)
Jul 11, 2014 4.997 5.035 4.966 4.973 122,893 +0.00(+0.00%)
Jul 10, 2014 4.976 4.990 4.880 4.973 149,059 +0.00(+0.07%)
Jul 09, 2014 4.935 4.994 4.928 4.969 85,122 +0.04(+0.84%)
Jul 08, 2014 5.011 5.011 4.894 4.928 163,542 -0.07(-1.37%)
Jul 07, 2014 5.028 5.051 4.980 4.997 217,034 -0.02(-0.41%)
Jul 03, 2014 5.059 5.018 5.018 5.018 100,164 -0.02(-0.48%)
Jul 02, 2014 5.066 5.083 5.031 5.042 249,156 -0.02(-0.47%)
Jul 01, 2014 5.045 5.076 5.021 5.066 254,290 +0.02(+0.41%)
Jun 30, 2014 5.048 5.066 5.000 5.045 301,519 -0.01(-0.14%)
Jun 27, 2014 4.994 5.083 4.963 5.052 2,856,025 +0.06(+1.24%)
Jun 26, 2014 4.990 5.024 4.956 4.990 204,210 +0.06(+1.14%)
Jun 25, 2014 4.934 4.954 4.914 4.934 144,350 +0.00(+0.00%)
Jun 24, 2014 4.924 4.937 4.903 4.934 158,208 +0.01(+0.28%)
Jun 23, 2014 4.920 4.937 4.886 4.920 498,320 +0.01(+0.28%)
Jun 20, 2014 4.924 4.934 4.883 4.907 278,881 -0.02(-0.35%)
Jun 19, 2014 4.931 4.941 4.879 4.924 106,747 +0.00(+0.07%)
Jun 18, 2014 4.924 4.941 4.876 4.920 97,509 +0.00(+0.07%)
Jun 17, 2014 4.883 4.941 4.882 4.917 286,957 +0.04(+0.91%)
Jun 16, 2014 4.886 4.948 4.852 4.873 226,525 -0.00(-0.07%)
Jun 13, 2014 4.900 4.900 4.842 4.876 121,940 -0.02(-0.35%)
Jun 12, 2014 4.760 4.897 4.730 4.893 183,435 +0.12(+2.43%)
Jun 11, 2014 4.839 4.873 4.760 4.777 171,041 -0.05(-1.06%)
Jun 10, 2014 4.839 4.873 4.808 4.828 140,711 +0.09(+1.80%)
Jun 06, 2014 4.808 4.808 4.702 4.743 329,975 -0.05(-1.00%)
Jun 05, 2014 4.713 4.808 4.692 4.791 197,671 +0.06(+1.30%)
Jun 04, 2014 4.699 4.767 4.668 4.730 204,987 -0.03(-0.57%)
Jun 03, 2014 4.770 4.781 4.644 4.757 237,046 +0.01(+0.29%)
Jun 02, 2014 4.856 4.866 4.723 4.743 186,017 -0.05(-1.14%)
May 30, 2014 4.777 4.801 4.702 4.798 272,803 +0.04(+0.79%)
May 29, 2014 4.852 4.890 4.747 4.760 178,149 -0.05(-0.99%)
May 28, 2014 4.709 4.835 4.689 4.808 104,743 +0.09(+1.98%)
May 27, 2014 4.691 4.752 4.684 4.715 150,444 +0.04(+0.79%)
May 23, 2014 4.654 4.678 4.678 4.678 163,323 +0.04(+0.87%)
May 22, 2014 4.607 4.678 4.590 4.637 91,644 +0.02(+0.51%)
May 21, 2014 4.515 4.661 4.515 4.613 212,684 +0.10(+2.32%)
May 20, 2014 4.569 4.613 4.502 4.509 250,334 -0.06(-1.40%)
May 19, 2014 4.458 4.593 4.458 4.573 179,700 +0.12(+2.66%)
May 16, 2014 4.444 4.475 4.417 4.455 148,287 +0.00(+0.08%)
May 15, 2014 4.465 4.515 4.431 4.451 178,936 -0.03(-0.60%)
May 14, 2014 4.499 4.576 4.465 4.478 207,429 -0.03(-0.60%)
May 13, 2014 4.542 4.559 4.492 4.505 198,855 -0.04(-0.82%)
May 12, 2014 4.488 4.563 4.441 4.542 151,165 +0.06(+1.28%)
May 09, 2014 4.471 4.512 4.407 4.485 311,681 -0.03(-0.60%)
May 08, 2014 4.542 4.566 4.488 4.512 209,829 -0.00(-0.07%)
May 07, 2014 4.576 4.593 4.495 4.515 321,279 -0.06(-1.26%)
May 06, 2014 4.597 4.630 4.573 4.573 166,811 -0.03(-0.59%)
May 05, 2014 4.613 4.627 4.580 4.600 139,680 -0.03(-0.66%)
May 02, 2014 4.597 4.701 4.583 4.630 290,632 +0.03(+0.74%)
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.