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

Stellus Capital Investment 5.75% Notes Due 2022 (NY: SCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2020 22.97 22.97 22.50 22.93 3,050 +0.18(+0.79%)
Jun 29, 2020 22.84 22.84 22.75 22.75 3,500 -0.05(-0.22%)
Jun 26, 2020 22.95 22.95 22.80 22.80 400 -0.20(-0.87%)
Jun 25, 2020 23.25 23.25 23.00 23.00 1,750 -0.10(-0.43%)
Jun 24, 2020 23.11 23.75 22.91 23.10 2,880 +0.19(+0.83%)
Jun 23, 2020 23.18 23.18 22.91 22.91 2,367 -0.09(-0.39%)
Jun 22, 2020 23.00 23.00 23.00 23.00 11 +0.00(+0.00%)
Jun 19, 2020 23.02 23.20 22.91 23.00 2,900 +0.20(+0.88%)
Jun 18, 2020 23.00 23.00 22.80 22.80 2,250 -0.30(-1.30%)
Jun 17, 2020 23.13 23.35 22.95 23.10 18,541 +0.04(+0.17%)
Jun 16, 2020 23.31 23.55 23.00 23.06 12,866 +0.18(+0.79%)
Jun 15, 2020 23.17 23.20 22.72 22.88 6,879 -0.49(-2.10%)
Jun 12, 2020 23.16 23.37 22.91 23.37 1,200 +0.38(+1.65%)
Jun 11, 2020 23.50 23.50 22.58 22.99 9,164 -0.26(-1.12%)
Jun 10, 2020 23.45 23.70 23.12 23.25 2,413 -0.65(-2.72%)
Jun 09, 2020 23.36 23.90 23.36 23.90 6,312 +0.40(+1.70%)
Jun 08, 2020 23.59 23.62 23.24 23.50 5,074 -0.20(-0.84%)
Jun 05, 2020 23.51 23.78 23.16 23.70 2,400 +0.15(+0.64%)
Jun 04, 2020 23.55 23.55 23.55 23.55 3,710 -0.10(-0.42%)
Jun 03, 2020 23.65 23.65 23.65 23.65 1,000 -0.15(-0.63%)
Jun 02, 2020 22.83 23.80 22.83 23.80 3,252 -0.39(-1.61%)
May 29, 2020 24.19 24.19 24.19 0 -0.36(-1.46%)
May 28, 2020 23.45 24.55 23.45 24.55 250 +1.11(+4.74%)
May 27, 2020 22.47 23.44 22.30 23.44 2,841 +0.96(+4.25%)
May 26, 2020 21.38 22.48 21.38 22.48 7,514 +0.83(+3.85%)
May 22, 2020 21.16 21.65 21.16 21.65 1,900 +0.41(+1.93%)
May 21, 2020 21.34 21.50 21.18 21.24 7,926 -0.08(-0.38%)
May 20, 2020 21.25 21.50 21.25 21.32 3,131 +0.10(+0.47%)
May 19, 2020 21.85 21.92 21.20 21.22 11,550 -0.18(-0.84%)
May 18, 2020 21.59 22.00 21.01 21.40 5,908 +0.37(+1.76%)
May 15, 2020 21.03 21.03 21.03 21.03 100 +0.00(+0.00%)
May 14, 2020 20.91 21.03 20.89 21.03 2,683 +0.03(+0.14%)
May 13, 2020 21.00 21.25 20.54 21.00 18,762 -0.50(-2.33%)
May 12, 2020 21.45 21.75 20.93 21.50 16,088 -0.00(-0.00%)
May 11, 2020 21.41 21.70 21.33 21.50 4,886 -0.48(-2.18%)
May 08, 2020 21.57 22.00 21.50 21.98 5,400 +0.95(+4.52%)
May 07, 2020 21.14 21.60 20.85 21.03 14,300 -0.31(-1.45%)
May 06, 2020 21.67 21.90 21.34 21.34 5,523 -0.50(-2.29%)
May 05, 2020 22.17 22.18 21.35 21.84 2,171 -0.26(-1.18%)
May 04, 2020 21.18 22.10 21.18 22.10 1,096 +0.18(+0.82%)
May 01, 2020 21.50 22.00 21.50 21.92 2,900 +0.47(+2.18%)
Apr 30, 2020 21.36 21.54 21.35 21.45 4,652 +0.15(+0.71%)
Apr 29, 2020 21.20 21.30 21.20 21.30 2,457 +0.40(+1.93%)
Apr 28, 2020 21.00 21.14 20.42 20.90 6,992 -0.25(-1.19%)
Apr 27, 2020 21.34 21.37 20.85 21.15 14,201 +0.10(+0.48%)
Apr 24, 2020 20.50 21.42 20.50 21.05 25,000 +0.28(+1.35%)
Apr 23, 2020 20.05 20.77 19.80 20.77 10,681 +0.84(+4.21%)
Apr 22, 2020 19.66 20.04 19.65 19.93 14,015 -0.30(-1.48%)
Apr 21, 2020 19.65 20.26 19.65 20.23 4,702 -0.32(-1.56%)
Apr 20, 2020 19.82 20.55 19.82 20.55 8,816 +0.05(+0.24%)
Apr 17, 2020 20.72 20.72 19.20 20.50 13,500 +0.30(+1.49%)
Apr 16, 2020 19.10 20.72 19.03 20.20 18,569 +1.06(+5.57%)
Apr 15, 2020 19.41 20.00 19.00 19.14 10,414 -1.26(-6.20%)
Apr 14, 2020 20.08 20.67 18.99 20.40 25,510 +0.58(+2.95%)
Apr 13, 2020 20.60 20.70 18.05 19.82 18,459 -0.58(-2.87%)
Apr 09, 2020 19.75 21.77 19.42 20.40 18,900 +1.15(+5.97%)
Apr 08, 2020 18.63 19.95 18.50 19.25 4,452 +1.50(+8.45%)
Apr 07, 2020 17.75 18.31 17.75 17.75 12,340 -0.26(-1.44%)
Apr 06, 2020 18.23 18.54 18.00 18.01 9,278 -0.24(-1.32%)
Apr 03, 2020 17.13 18.25 16.37 18.25 24,300 +0.05(+0.28%)
Apr 02, 2020 17.50 18.40 17.34 18.20 11,064 +0.20(+1.11%)
Apr 01, 2020 19.04 19.50 18.00 18.00 36,749 -1.82(-9.21%)
Mar 31, 2020 20.00 20.35 19.02 19.82 35,908 -1.17(-5.59%)
Mar 30, 2020 19.00 21.00 19.00 21.00 20,666 +1.99(+10.47%)
Mar 27, 2020 19.95 19.95 18.50 19.01 12,100 -1.34(-6.61%)
Mar 26, 2020 18.61 20.50 18.61 20.36 32,021 +2.14(+11.76%)
Mar 25, 2020 16.50 18.30 16.10 18.21 35,350 +1.86(+11.39%)
Mar 24, 2020 15.01 18.83 14.94 16.35 10,223 +2.00(+13.90%)
Mar 23, 2020 15.00 15.00 14.00 14.36 17,450 -1.75(-10.84%)
Mar 20, 2020 15.90 16.60 15.36 16.10 26,400 +0.84(+5.50%)
Mar 19, 2020 17.60 17.60 11.10 15.26 52,166 -3.68(-19.43%)
Mar 18, 2020 22.00 22.10 16.98 18.94 4,379 -3.78(-16.64%)
Mar 17, 2020 21.95 22.72 20.44 22.72 10,116 +0.77(+3.50%)
Mar 16, 2020 23.03 23.25 21.30 21.95 7,673 -2.30(-9.47%)
Mar 13, 2020 24.25 24.25 24.25 24.25 1,500 +0.36(+1.51%)
Mar 12, 2020 24.78 25.27 23.89 23.89 7,074 -1.39(-5.50%)
Mar 11, 2020 25.25 25.28 25.00 25.28 6,897 +0.18(+0.72%)
Mar 10, 2020 24.90 25.10 24.84 25.10 29,625 +0.25(+1.01%)
Mar 09, 2020 24.80 24.98 24.80 24.85 2,700 -0.51(-2.01%)
Mar 06, 2020 25.14 25.36 25.09 25.36 1,000 +0.21(+0.83%)
Mar 05, 2020 25.29 25.30 25.10 25.15 8,192 -0.16(-0.63%)
Mar 04, 2020 25.31 25.31 25.31 25.31 52 +0.00(+0.00%)
Mar 03, 2020 25.25 25.32 25.10 25.31 1,652 -0.03(-0.12%)
Mar 02, 2020 25.12 25.38 25.10 25.34 850 +0.10(+0.40%)
Feb 28, 2020 25.23 25.29 25.00 25.24 5,400 -0.16(-0.63%)
Feb 27, 2020 25.50 25.50 25.30 25.40 1,288 -0.19(-0.74%)
Feb 25, 2020 25.59 25.59 25.59 0 -0.03(-0.12%)
Feb 24, 2020 25.70 25.70 25.62 25.62 1,775 -0.14(-0.53%)
Feb 21, 2020 25.76 25.76 25.76 25.76 100 +0.00(+0.00%)
Feb 20, 2020 25.76 25.76 25.76 25.76 400 -0.08(-0.33%)
Feb 19, 2020 25.80 25.87 25.79 25.84 4,545 +0.01(+0.04%)
Feb 18, 2020 25.83 25.83 25.83 25.83 445 +0.18(+0.70%)
Feb 13, 2020 25.65 25.65 25.65 0 +0.00(+0.00%)
Feb 12, 2020 25.70 25.80 25.65 25.65 800 -0.37(-1.41%)
Feb 11, 2020 25.63 26.02 25.63 26.02 572 +0.27(+1.03%)
Feb 10, 2020 25.61 25.75 25.61 25.75 377 -0.15(-0.58%)
Feb 07, 2020 25.89 25.90 25.89 25.90 500 +0.13(+0.52%)
Feb 06, 2020 25.69 25.77 25.63 25.77 5,108 +0.07(+0.29%)
Feb 04, 2020 25.69 25.69 25.69 0 -0.12(-0.46%)
Feb 03, 2020 25.51 25.81 25.51 25.81 894 +0.23(+0.92%)
Jan 31, 2020 25.57 25.57 25.57 25.57 600 -0.03(-0.10%)
Jan 30, 2020 25.59 25.60 25.59 25.60 839 +0.00(+0.00%)
Jan 29, 2020 25.66 25.70 25.55 25.60 9,741 -0.09(-0.35%)
Jan 28, 2020 25.48 25.70 25.45 25.69 6,413 +0.04(+0.16%)
Jan 27, 2020 25.65 25.65 25.65 25.65 204 -0.03(-0.12%)
Jan 24, 2020 25.54 25.68 25.54 25.68 2,400 +0.03(+0.12%)
Jan 23, 2020 25.65 25.65 25.65 25.65 500 +0.00(+0.00%)
Jan 22, 2020 25.65 25.65 25.65 25.65 20 +0.00(+0.00%)
Jan 17, 2020 25.65 25.65 25.65 0 -0.05(-0.21%)
Jan 16, 2020 25.44 25.77 25.42 25.70 681 +0.09(+0.33%)
Jan 10, 2020 25.62 25.62 25.62 0 -0.28(-1.08%)
Jan 09, 2020 25.90 25.90 25.90 25.90 1,364 +0.18(+0.71%)
Jan 07, 2020 25.72 25.72 25.72 0 +0.12(+0.48%)
Jan 06, 2020 25.59 25.59 25.59 25.59 403 +0.07(+0.29%)
Jan 03, 2020 25.63 25.67 25.52 25.52 900 -0.01(-0.04%)
Jan 02, 2020 25.40 25.53 25.40 25.53 1,522 +0.10(+0.39%)
Dec 31, 2019 25.44 25.47 25.43 25.43 1,300 -0.01(-0.04%)
Dec 30, 2019 25.30 25.45 25.30 25.44 7,135 +0.14(+0.55%)
Dec 27, 2019 25.38 25.38 25.30 25.30 1,000 -0.03(-0.12%)
Dec 26, 2019 25.25 25.33 25.25 25.33 1,396 +0.11(+0.44%)
Dec 24, 2019 25.28 25.31 25.22 25.22 3,100 -0.06(-0.24%)
Dec 23, 2019 25.32 25.36 25.28 25.28 1,767 -0.11(-0.43%)
Dec 20, 2019 25.35 25.40 25.30 25.39 3,100 -0.06(-0.24%)
Dec 19, 2019 25.45 25.45 25.45 25.45 1 +0.00(+0.00%)
Dec 18, 2019 25.45 25.45 25.35 25.45 404 +0.00(+0.00%)
Dec 17, 2019 25.45 25.45 25.45 25.45 149 +0.00(+0.00%)
Dec 16, 2019 25.45 25.45 25.31 25.45 1,909 +0.00(+0.01%)
Dec 13, 2019 25.34 25.45 25.34 25.45 2,200 +0.11(+0.43%)
Dec 12, 2019 25.35 25.37 25.34 25.34 300 -0.02(-0.07%)
Dec 11, 2019 25.35 25.36 25.25 25.36 1,550 +0.03(+0.11%)
Dec 09, 2019 25.33 25.33 25.33 0 +0.00(+0.00%)
Dec 06, 2019 25.45 25.45 25.33 25.33 2,100 +0.00(+0.01%)
Dec 05, 2019 25.33 25.33 25.33 25.33 193 +0.01(+0.04%)
Dec 04, 2019 25.31 25.35 25.11 25.32 4,156 -0.04(-0.16%)
Dec 03, 2019 25.42 25.48 25.28 25.36 8,712 -0.14(-0.55%)
Dec 02, 2019 25.50 25.50 25.50 25.50 54 +0.00(+0.00%)
Nov 27, 2019 25.50 25.50 25.50 0 -0.15(-0.58%)
Nov 26, 2019 25.63 25.65 25.63 25.65 670 +0.02(+0.08%)
Nov 25, 2019 25.60 25.63 25.60 25.63 3,700 +0.01(+0.04%)
Nov 22, 2019 25.57 25.62 25.57 25.62 200 -0.01(-0.05%)
Nov 20, 2019 25.63 25.63 25.63 0 +0.00(+0.00%)
Nov 19, 2019 25.57 25.64 25.57 25.63 1,300 -0.02(-0.07%)
Nov 18, 2019 25.65 25.65 25.65 25.65 100 +0.00(+0.00%)
Nov 15, 2019 25.52 25.65 25.52 25.65 300 +0.05(+0.20%)
Nov 14, 2019 25.60 25.60 25.60 25.60 400 -0.05(-0.19%)
Nov 13, 2019 25.65 25.65 25.65 25.65 200 +0.05(+0.19%)
Nov 12, 2019 25.60 25.60 25.60 25.60 29 +0.00(+0.00%)
Nov 08, 2019 25.60 25.60 25.60 0 -0.05(-0.18%)
Nov 06, 2019 25.65 25.65 25.65 0 -0.00(-0.01%)
Nov 05, 2019 25.65 25.65 25.65 25.65 400 -0.05(-0.19%)
Nov 04, 2019 25.55 25.70 25.55 25.70 666 +0.05(+0.20%)
Nov 01, 2019 25.64 25.70 25.61 25.65 1,300 -0.05(-0.18%)
Oct 31, 2019 25.56 25.69 25.56 25.69 501 +0.04(+0.17%)
Oct 30, 2019 25.57 25.65 25.53 25.65 2,400 -0.05(-0.19%)
Oct 29, 2019 25.58 25.70 25.58 25.70 2,164 -0.12(-0.46%)
Oct 28, 2019 25.68 25.95 25.51 25.82 8,177 +0.09(+0.36%)
Oct 25, 2019 25.55 25.73 25.48 25.73 4,200 -0.06(-0.25%)
Oct 24, 2019 25.51 25.79 25.40 25.79 2,600 +0.11(+0.43%)
Oct 23, 2019 25.65 25.68 25.65 25.68 1,034 +0.00(+0.01%)
Oct 22, 2019 25.46 25.68 25.46 25.68 470 +0.02(+0.09%)
Oct 21, 2019 25.44 25.66 25.44 25.66 750 +0.17(+0.68%)
Oct 18, 2019 25.41 25.48 25.41 25.48 700 +0.03(+0.13%)
Oct 17, 2019 25.41 25.45 25.41 25.45 600 -0.01(-0.05%)
Oct 16, 2019 25.50 25.50 25.40 25.46 1,870 -0.04(-0.15%)
Oct 15, 2019 25.43 25.50 25.41 25.50 1,857 -0.03(-0.12%)
Oct 14, 2019 25.41 25.55 25.38 25.53 1,127 -0.01(-0.02%)
Oct 11, 2019 25.54 25.54 25.54 25.54 100 +0.00(+0.00%)
Oct 10, 2019 25.37 25.56 25.35 25.54 4,337 +0.03(+0.13%)
Oct 09, 2019 25.37 25.55 25.35 25.50 2,160 +0.05(+0.21%)
Oct 08, 2019 25.37 25.60 25.37 25.45 4,300 -0.06(-0.22%)
Oct 04, 2019 25.51 25.51 25.51 0 -0.01(-0.06%)
Oct 03, 2019 25.68 25.68 25.33 25.52 1,505 +0.14(+0.55%)
Oct 02, 2019 25.39 25.39 25.38 25.38 349 -0.17(-0.67%)
Sep 26, 2019 25.55 25.55 25.55 0 -0.02(-0.08%)
Sep 25, 2019 25.57 25.57 25.57 25.57 103 +0.09(+0.37%)
Sep 24, 2019 25.45 25.48 25.44 25.48 645 +0.03(+0.11%)
Sep 23, 2019 25.33 25.56 25.33 25.45 1,648 -0.16(-0.62%)
Sep 20, 2019 25.42 25.65 25.42 25.61 1,100 -0.04(-0.16%)
Sep 19, 2019 25.65 25.65 25.65 25.65 400 +0.00(+0.00%)
Sep 18, 2019 25.32 25.65 25.32 25.65 699 +0.12(+0.47%)
Sep 17, 2019 25.53 25.53 16 +0.00(+0.00%)
Sep 16, 2019 25.54 25.54 25.53 25.53 210 -0.25(-0.97%)
Sep 13, 2019 25.55 25.80 25.52 25.78 4,800 +0.34(+1.34%)
Sep 12, 2019 25.44 25.44 25.44 25.44 42 +0.00(+0.00%)
Sep 11, 2019 25.41 25.44 25.41 25.44 400 +0.01(+0.04%)
Sep 10, 2019 25.26 25.43 25.23 25.43 10,703 -0.03(-0.12%)
Sep 09, 2019 25.36 25.46 25.30 25.46 1,750 -0.01(-0.04%)
Sep 06, 2019 25.47 25.47 25.47 25.47 100 +0.00(+0.00%)
Sep 05, 2019 25.39 25.47 25.39 25.47 1,573 -0.03(-0.12%)
Sep 04, 2019 25.40 25.50 25.25 25.50 17,897 -0.10(-0.39%)
Sep 03, 2019 25.60 25.60 25.60 25.60 100 +0.20(+0.79%)
Aug 29, 2019 25.40 25.40 25.40 0 -0.28(-1.10%)
Aug 28, 2019 25.68 25.68 25.68 25.68 8 +0.00(+0.00%)
Aug 27, 2019 25.68 25.68 25.68 25.68 214 +0.08(+0.32%)
Aug 26, 2019 25.52 25.60 25.52 25.60 400 +0.10(+0.39%)
Aug 23, 2019 25.50 25.50 25.50 25.50 100 -0.10(-0.39%)
Aug 22, 2019 26.00 26.00 25.60 25.60 1,346 -0.00(-0.01%)
Aug 21, 2019 25.67 25.67 25.60 25.60 500 +0.00(+0.01%)
Aug 20, 2019 25.60 25.63 25.60 25.60 1,715 +0.00(+0.00%)
Aug 19, 2019 25.60 25.63 25.60 25.60 779 +0.02(+0.08%)
Aug 16, 2019 25.55 25.59 25.40 25.58 2,800 +0.02(+0.06%)
Aug 15, 2019 25.43 25.56 25.42 25.56 1,444 +0.16(+0.65%)
Aug 14, 2019 25.40 25.44 25.40 25.40 2,400 -0.20(-0.78%)
Aug 13, 2019 25.55 25.60 25.55 25.60 1,309 +0.18(+0.71%)
Aug 12, 2019 25.55 25.55 25.42 25.42 300 +0.00(+0.00%)
Aug 09, 2019 25.42 25.42 25.42 25.42 300 +0.02(+0.08%)
Aug 08, 2019 25.40 25.40 25.40 25.40 158 +0.02(+0.08%)
Aug 07, 2019 25.45 25.45 25.37 25.38 550 +0.00(+0.00%)
Aug 06, 2019 25.41 25.43 25.35 25.38 3,300 -0.00(-0.00%)
Aug 05, 2019 25.46 25.51 25.35 25.38 2,077 -0.02(-0.08%)
Aug 02, 2019 25.40 25.40 25.40 25.40 200 -0.19(-0.74%)
Aug 01, 2019 25.51 25.59 25.36 25.59 2,073 +0.09(+0.35%)
Jul 31, 2019 25.40 25.50 25.40 25.50 795 +0.08(+0.31%)
Jul 30, 2019 25.42 25.42 25.42 25.42 200 -0.07(-0.27%)
Jul 29, 2019 25.49 25.49 25.49 25.49 600 +0.02(+0.06%)
Jul 26, 2019 25.48 25.48 25.40 25.47 1,000 +0.11(+0.45%)
Jul 25, 2019 25.36 25.36 25.36 25.36 15 +0.00(+0.00%)
Jul 24, 2019 25.36 25.36 25.36 25.36 800 -0.22(-0.84%)
Jul 23, 2019 25.58 25.58 25.58 25.58 390 +0.05(+0.19%)
Jul 22, 2019 25.41 25.54 25.41 25.53 1,133 +0.08(+0.30%)
Jul 19, 2019 25.37 25.45 25.37 25.45 800 +0.00(+0.00%)
Jul 18, 2019 25.40 25.45 25.40 25.45 904 +0.00(+0.00%)
Jul 16, 2019 25.45 25.45 25.45 0 -0.03(-0.12%)
Jul 15, 2019 25.35 25.50 25.35 25.48 3,050 +0.03(+0.12%)
Jul 11, 2019 25.45 25.45 25.45 0 +0.00(+0.01%)
Jul 10, 2019 25.36 25.47 25.33 25.45 7,209 -0.05(-0.21%)
Jul 08, 2019 25.50 25.50 25.50 0 +0.02(+0.08%)
Jul 05, 2019 25.48 25.48 25.48 25.48 200 +0.08(+0.31%)
Jul 03, 2019 25.40 25.40 25.40 25.40 100 -0.10(-0.39%)
Jul 02, 2019 25.32 25.50 25.30 25.50 621 +0.02(+0.07%)
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.