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

Stellus Capital Investment Cor (NY: SCM )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2014 5.019 5.064 4.888 4.888 305,355 -0.08(-1.70%)
Sep 29, 2014 4.934 4.994 4.927 4.973 41,578 +0.02(+0.36%)
Sep 26, 2014 4.927 5.033 4.871 4.955 146,482 +0.05(+1.03%)
Sep 25, 2014 4.908 4.915 4.894 4.905 113,470 -0.01(-0.14%)
Sep 24, 2014 4.968 5.003 4.853 4.912 130,062 -0.02(-0.50%)
Sep 23, 2014 4.975 4.975 4.922 4.936 72,079 -0.01(-0.28%)
Sep 22, 2014 4.922 4.992 4.908 4.950 139,572 +0.05(+0.93%)
Sep 19, 2014 5.027 5.027 4.905 4.905 131,144 -0.10(-2.09%)
Sep 18, 2014 4.975 5.041 4.957 5.010 92,760 +0.03(+0.56%)
Sep 17, 2014 4.943 5.003 4.929 4.982 89,131 +0.06(+1.21%)
Sep 16, 2014 4.804 4.957 4.804 4.922 189,560 +0.13(+2.69%)
Sep 15, 2014 4.905 4.905 4.765 4.793 184,089 -0.09(-1.93%)
Sep 12, 2014 4.898 4.940 4.863 4.887 105,940 -0.01(-0.29%)
Sep 11, 2014 5.003 5.006 4.891 4.901 94,247 -0.09(-1.82%)
Sep 10, 2014 5.013 5.027 4.957 4.992 92,545 +0.00(+0.07%)
Sep 09, 2014 4.999 5.027 4.975 4.989 72,136 -0.01(-0.21%)
Sep 08, 2014 5.017 5.027 4.975 4.999 35,854 -0.02(-0.35%)
Sep 05, 2014 4.999 5.024 4.978 5.017 63,577 +0.02(+0.42%)
Sep 04, 2014 5.006 5.013 4.968 4.996 69,781 +0.00(+0.07%)
Sep 03, 2014 5.031 5.062 4.954 4.992 78,392 -0.03(-0.69%)
Sep 02, 2014 5.038 5.062 5.034 5.027 99,182 -0.01(-0.14%)
Aug 29, 2014 5.027 5.034 5.034 5.034 232,023 +0.01(+0.28%)
Aug 28, 2014 4.999 5.027 4.982 5.020 111,442 +0.04(+0.84%)
Aug 27, 2014 5.027 5.027 4.982 4.978 192,725 -0.01(-0.19%)
Aug 26, 2014 4.984 5.005 4.946 4.988 186,802 +0.01(+0.28%)
Aug 25, 2014 5.022 5.039 4.949 4.974 83,902 +0.01(+0.14%)
Aug 22, 2014 5.022 5.050 4.963 4.967 60,351 -0.04(-0.76%)
Aug 21, 2014 4.988 5.046 4.974 5.005 77,665 +0.03(+0.70%)
Aug 20, 2014 4.953 5.050 4.936 4.970 80,446 +0.03(+0.70%)
Aug 19, 2014 4.991 4.991 4.911 4.936 106,627 -0.06(-1.11%)
Aug 18, 2014 4.984 5.012 4.956 4.991 91,902 +0.07(+1.48%)
Aug 15, 2014 4.929 4.929 4.901 4.918 61,130 +0.01(+0.14%)
Aug 14, 2014 4.894 4.925 4.877 4.911 47,615 +0.02(+0.50%)
Aug 13, 2014 4.908 4.915 4.887 4.887 74,299 -0.02(-0.35%)
Aug 12, 2014 4.870 4.904 4.870 4.904 48,655 +0.04(+0.78%)
Aug 11, 2014 4.922 4.922 4.849 4.866 142,342 -0.05(-1.06%)
Aug 08, 2014 4.884 4.936 4.849 4.918 49,977 +0.06(+1.14%)
Aug 07, 2014 4.901 4.929 4.813 4.863 69,928 -0.02(-0.43%)
Aug 06, 2014 4.842 4.918 4.818 4.884 71,807 +0.05(+0.93%)
Aug 05, 2014 4.821 4.846 4.797 4.839 128,370 +0.02(+0.36%)
Aug 04, 2014 4.887 4.915 4.814 4.821 123,849 -0.06(-1.28%)
Aug 01, 2014 4.891 4.904 4.821 4.884 126,089 +0.01(+0.21%)
Jul 31, 2014 5.005 5.029 4.873 4.873 136,299 -0.12(-2.43%)
Jul 30, 2014 4.988 5.057 4.981 4.994 94,463 +0.00(+0.00%)
Jul 29, 2014 4.949 5.012 4.949 4.994 130,417 +0.05(+0.93%)
Jul 28, 2014 5.017 5.017 4.945 4.948 165,741 -0.05(-0.96%)
Jul 25, 2014 5.000 5.017 4.976 4.996 55,481 +0.02(+0.35%)
Jul 24, 2014 4.986 5.017 4.955 4.979 125,495 -0.02(-0.41%)
Jul 23, 2014 4.983 5.014 4.965 5.000 77,830 +0.04(+0.90%)
Jul 22, 2014 4.986 4.986 4.948 4.955 125,957 +0.00(+0.07%)
Jul 21, 2014 4.941 4.972 4.931 4.952 95,169 +0.01(+0.21%)
Jul 18, 2014 4.880 4.955 4.880 4.941 91,554 +0.07(+1.48%)
Jul 17, 2014 4.928 4.986 4.862 4.869 194,324 -0.07(-1.32%)
Jul 16, 2014 5.003 5.024 4.931 4.935 116,299 -0.07(-1.37%)
Jul 15, 2014 5.007 5.024 4.969 5.003 102,624 +0.01(+0.28%)
Jul 14, 2014 4.983 5.009 4.983 4.990 57,413 +0.01(+0.28%)
Jul 11, 2014 5.000 5.038 4.969 4.976 122,823 +0.00(+0.00%)
Jul 10, 2014 4.979 4.993 4.883 4.976 148,973 +0.00(+0.07%)
Jul 09, 2014 4.938 4.996 4.931 4.972 85,073 +0.04(+0.84%)
Jul 08, 2014 5.014 5.014 4.897 4.931 163,448 -0.07(-1.37%)
Jul 07, 2014 5.031 5.054 4.983 5.000 216,910 -0.02(-0.41%)
Jul 03, 2014 5.062 5.020 5.020 5.020 100,107 -0.02(-0.48%)
Jul 02, 2014 5.069 5.086 5.034 5.045 249,014 -0.02(-0.47%)
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.