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: 7:00 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 (%)
May 31, 2013 4.701 4.707 4.654 4.670 144,247 -0.04(-0.92%)
May 30, 2013 4.679 4.713 4.679 4.713 77,149 +0.03(+0.66%)
May 29, 2013 4.676 4.695 4.623 4.682 124,130 -0.00(-0.07%)
May 28, 2013 4.682 4.713 4.661 4.685 118,751 +0.02(+0.33%)
May 24, 2013 4.692 4.695 4.654 4.670 86,153 -0.02(-0.46%)
May 23, 2013 4.698 4.701 4.651 4.692 178,730 -0.02(-0.40%)
May 22, 2013 4.685 4.716 4.564 4.710 281,207 +0.01(+0.13%)
May 21, 2013 4.642 4.716 4.636 4.704 160,048 +0.05(+1.07%)
May 20, 2013 4.626 4.654 4.605 4.654 91,993 +0.03(+0.60%)
May 17, 2013 4.661 4.661 4.592 4.626 159,642 -0.03(-0.60%)
May 16, 2013 4.654 4.661 4.626 4.654 94,874 +0.00(+0.07%)
May 15, 2013 4.661 4.661 4.611 4.651 107,156 -0.01(-0.20%)
May 13, 2013 4.685 4.685 4.605 4.661 148,713 -0.04(-0.86%)
May 10, 2013 4.667 4.710 4.589 4.701 148,252 +0.06(+1.20%)
May 09, 2013 4.682 4.682 4.599 4.645 146,296 -0.02(-0.33%)
May 08, 2013 4.648 4.710 4.611 4.661 155,040 -0.02(-0.40%)
May 07, 2013 4.682 4.682 4.645 4.679 94,494 -0.00(-0.07%)
May 06, 2013 4.611 4.682 4.611 4.682 101,793 +0.07(+1.41%)
May 03, 2013 4.592 4.682 4.586 4.617 111,491 +0.03(+0.68%)
May 02, 2013 4.552 4.623 4.552 4.586 109,032 +0.03(+0.75%)
May 01, 2013 4.716 4.716 4.540 4.552 198,144 -0.20(-4.12%)
Apr 30, 2013 4.651 4.747 4.623 4.747 171,646 +0.09(+2.00%)
Apr 29, 2013 4.654 4.704 4.605 4.654 124,691 +0.03(+0.67%)
Apr 26, 2013 4.620 4.723 4.599 4.623 146,570 +0.01(+0.13%)
Apr 25, 2013 4.599 4.623 4.589 4.617 113,837 +0.02(+0.40%)
Apr 24, 2013 4.620 4.620 4.546 4.599 132,074 -0.01(-0.27%)
Apr 23, 2013 4.577 4.626 4.499 4.611 208,469 +0.02(+0.54%)
Apr 22, 2013 4.478 4.599 4.478 4.586 86,105 +0.11(+2.50%)
Apr 19, 2013 4.443 4.512 4.403 4.474 178,247 +0.04(+0.91%)
Apr 18, 2013 4.453 4.453 4.375 4.434 127,298 -0.03(-0.63%)
Apr 17, 2013 4.540 4.540 4.450 4.462 175,385 -0.09(-2.04%)
Apr 16, 2013 4.515 4.558 4.509 4.555 212,324 +0.08(+1.80%)
Apr 15, 2013 4.574 4.580 4.471 4.474 205,891 -0.11(-2.30%)
Apr 12, 2013 4.564 4.589 4.537 4.580 142,484 +0.01(+0.14%)
Apr 11, 2013 4.592 4.602 4.549 4.574 121,955 -0.03(-0.61%)
Apr 10, 2013 4.574 4.605 4.558 4.602 153,322 +0.02(+0.54%)
Apr 09, 2013 4.611 4.651 4.568 4.577 124,050 -0.02(-0.41%)
Apr 08, 2013 4.602 4.605 4.564 4.595 41,386 +0.01(+0.27%)
Apr 05, 2013 4.546 4.602 4.546 4.583 100,994 -0.01(-0.14%)
Apr 04, 2013 4.568 4.599 4.543 4.589 160,776 +0.02(+0.48%)
Apr 03, 2013 4.648 4.661 4.564 4.568 143,921 -0.08(-1.80%)
Apr 02, 2013 4.626 4.695 4.614 4.651 82,785 +0.02(+0.47%)
Apr 01, 2013 4.599 4.630 4.578 4.630 103,095 +0.03(+0.67%)
Mar 28, 2013 4.586 4.654 4.555 4.599 330,602 +0.04(+0.88%)
Mar 27, 2013 4.592 4.623 4.546 4.558 375,063 -0.09(-1.94%)
Mar 26, 2013 4.710 4.716 4.623 4.648 241,764 -0.04(-0.79%)
Mar 25, 2013 5.554 4.794 4.626 4.685 165,323 +0.04(+0.87%)
Mar 22, 2013 4.602 4.654 4.602 4.645 79,698 +0.04(+0.94%)
Mar 21, 2013 4.639 4.639 4.561 4.602 193,223 -0.01(-0.13%)
Mar 20, 2013 4.617 4.757 4.577 4.608 191,579 -0.00(-0.07%)
Mar 19, 2013 4.645 4.679 4.595 4.611 233,823 -0.15(-3.07%)
Mar 18, 2013 4.741 4.775 4.735 4.757 138,117 +0.01(+0.26%)
Mar 15, 2013 4.769 4.781 4.701 4.744 199,104 -0.04(-0.91%)
Mar 14, 2013 4.695 4.794 4.692 4.788 326,383 +0.10(+2.19%)
Mar 13, 2013 4.704 4.738 4.673 4.685 192,588 -0.02(-0.40%)
Mar 12, 2013 4.741 4.763 4.658 4.704 181,853 -0.04(-0.92%)
Mar 11, 2013 4.732 4.791 4.695 4.747 118,181 +0.02(+0.46%)
Mar 08, 2013 4.744 4.779 4.704 4.726 147,679 -0.02(-0.33%)
Mar 07, 2013 4.630 4.760 4.630 4.741 308,865 +0.07(+1.53%)
Mar 06, 2013 4.689 4.701 4.645 4.670 176,951 -0.02(-0.46%)
Mar 05, 2013 4.732 4.779 4.685 4.692 235,283 -0.07(-1.43%)
Mar 04, 2013 4.670 4.775 4.633 4.760 179,130 +0.07(+1.39%)
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.