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 (%)
Nov 28, 2014 4.881 4.917 4.856 4.899 36,237 +0.02(+0.37%)
Nov 26, 2014 4.953 4.881 4.881 4.881 108,775 -0.05(-1.02%)
Nov 25, 2014 4.982 4.985 4.878 4.932 96,980 -0.02(-0.41%)
Nov 24, 2014 4.899 4.991 4.899 4.952 71,093 +0.05(+1.09%)
Nov 21, 2014 4.845 4.913 4.792 4.899 119,208 +0.10(+2.07%)
Nov 20, 2014 4.895 4.938 4.789 4.799 140,575 -0.09(-1.74%)
Nov 19, 2014 4.913 5.037 4.877 4.884 157,191 -0.03(-0.58%)
Nov 18, 2014 5.044 5.044 4.884 4.913 116,423 -0.08(-1.56%)
Nov 17, 2014 5.115 5.115 4.980 4.991 86,486 -0.13(-2.56%)
Nov 14, 2014 5.069 5.122 5.023 5.122 135,204 +0.08(+1.62%)
Nov 13, 2014 5.016 5.072 4.970 5.040 141,711 +0.06(+1.14%)
Nov 12, 2014 4.980 4.991 4.913 4.984 194,954 -0.04(-0.71%)
Nov 11, 2014 5.037 5.090 4.977 5.019 197,894 -0.08(-1.60%)
Nov 10, 2014 4.977 5.179 4.977 5.101 333,107 +0.15(+3.01%)
Nov 07, 2014 4.952 5.033 4.920 4.952 158,837 -0.00(-0.07%)
Nov 06, 2014 4.934 4.973 4.892 4.955 99,573 +0.03(+0.65%)
Nov 05, 2014 4.931 4.931 4.856 4.923 55,030 +0.04(+0.87%)
Nov 04, 2014 4.899 4.899 4.824 4.881 43,536 +0.00(+0.07%)
Nov 03, 2014 4.895 4.905 4.838 4.877 95,950 +0.02(+0.44%)
Oct 31, 2014 4.927 4.927 4.806 4.856 71,790 -0.01(-0.22%)
Oct 30, 2014 4.867 4.877 4.835 4.867 116,536 +0.04(+0.81%)
Oct 29, 2014 4.806 4.870 4.799 4.828 94,109 +0.08(+1.59%)
Oct 28, 2014 4.763 4.812 4.713 4.752 90,444 +0.04(+0.90%)
Oct 27, 2014 4.727 4.780 4.717 4.710 73,443 -0.01(-0.15%)
Oct 24, 2014 4.643 4.773 4.625 4.717 124,873 +0.01(+0.22%)
Oct 23, 2014 4.822 4.833 4.703 4.706 156,226 -0.12(-2.41%)
Oct 22, 2014 4.770 4.833 4.770 4.822 76,778 +0.04(+0.81%)
Oct 21, 2014 4.766 4.819 4.748 4.784 88,227 +0.02(+0.52%)
Oct 20, 2014 4.812 4.831 4.710 4.759 96,881 -0.03(-0.66%)
Oct 17, 2014 4.622 4.791 4.573 4.791 167,800 +0.19(+4.21%)
Oct 16, 2014 4.439 4.650 4.400 4.597 171,794 +0.16(+3.57%)
Oct 15, 2014 4.495 4.527 4.397 4.439 308,785 -0.11(-2.32%)
Oct 14, 2014 4.801 4.808 4.474 4.544 353,252 -0.22(-4.65%)
Oct 13, 2014 4.921 4.921 4.720 4.766 147,125 -0.13(-2.73%)
Oct 10, 2014 4.945 4.981 4.854 4.900 100,133 -0.05(-0.92%)
Oct 09, 2014 5.002 5.040 4.904 4.945 85,728 -0.02(-0.35%)
Oct 08, 2014 5.026 5.030 4.928 4.963 88,272 -0.07(-1.33%)
Oct 07, 2014 4.981 5.030 4.949 5.030 44,467 +0.05(+0.92%)
Oct 06, 2014 5.026 5.040 4.924 4.984 83,695 -0.00(-0.07%)
Oct 03, 2014 5.030 5.030 4.924 4.988 87,604 -0.01(-0.14%)
Oct 02, 2014 4.960 4.995 4.907 4.995 92,073 +0.07(+1.43%)
Oct 01, 2014 4.931 4.935 4.819 4.924 162,390 +0.04(+0.79%)
Sep 30, 2014 5.016 5.062 4.886 4.886 305,530 -0.08(-1.70%)
Sep 29, 2014 4.931 4.991 4.924 4.970 41,601 +0.02(+0.36%)
Sep 26, 2014 4.924 5.030 4.868 4.952 146,565 +0.05(+1.03%)
Sep 25, 2014 4.906 4.913 4.892 4.902 113,535 -0.01(-0.14%)
Sep 24, 2014 4.965 5.000 4.850 4.909 130,136 -0.02(-0.50%)
Sep 23, 2014 4.972 4.972 4.920 4.933 72,120 -0.01(-0.28%)
Sep 22, 2014 4.920 4.989 4.906 4.947 139,652 +0.05(+0.93%)
Sep 19, 2014 5.024 5.024 4.902 4.902 131,219 -0.10(-2.09%)
Sep 18, 2014 4.972 5.038 4.954 5.007 92,813 +0.03(+0.56%)
Sep 17, 2014 4.940 5.000 4.927 4.979 89,182 +0.06(+1.21%)
Sep 16, 2014 4.801 4.954 4.801 4.920 189,668 +0.13(+2.69%)
Sep 15, 2014 4.902 4.902 4.763 4.790 184,194 -0.09(-1.93%)
Sep 12, 2014 4.895 4.937 4.860 4.885 106,000 -0.01(-0.28%)
Sep 11, 2014 5.000 5.003 4.888 4.899 94,301 -0.09(-1.82%)
Sep 10, 2014 5.010 5.024 4.954 4.989 92,598 +0.00(+0.07%)
Sep 09, 2014 4.996 5.024 4.972 4.986 72,177 -0.01(-0.21%)
Sep 08, 2014 5.014 5.024 4.972 4.996 35,875 -0.02(-0.35%)
Sep 05, 2014 4.996 5.021 4.975 5.014 63,613 +0.02(+0.42%)
Sep 04, 2014 5.003 5.010 4.965 4.993 69,821 +0.00(+0.07%)
Sep 03, 2014 5.028 5.059 4.951 4.989 78,437 -0.03(-0.69%)
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.