Stellus Capital Investment Cor (NY: SCM )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.741 4.839 4.713 4.839 168,400 +0.09(+2.00%)
Apr 29, 2013 4.744 4.795 4.694 4.744 122,333 +0.03(+0.67%)
Apr 26, 2013 4.709 4.814 4.687 4.713 143,798 +0.01(+0.13%)
Apr 25, 2013 4.687 4.713 4.678 4.706 111,684 +0.02(+0.40%)
Apr 24, 2013 4.709 4.709 4.633 4.687 129,576 -0.01(-0.27%)
Apr 23, 2013 4.665 4.716 4.586 4.700 204,527 +0.03(+0.54%)
Apr 22, 2013 4.564 4.687 4.564 4.675 84,476 +0.11(+2.50%)
Apr 19, 2013 4.529 4.599 4.488 4.561 174,875 +0.04(+0.91%)
Apr 18, 2013 4.539 4.539 4.459 4.520 124,891 -0.03(-0.63%)
Apr 17, 2013 4.627 4.627 4.535 4.548 172,068 -0.09(-2.04%)
Apr 16, 2013 4.602 4.646 4.595 4.643 208,308 +0.08(+1.80%)
Apr 15, 2013 4.662 4.668 4.558 4.561 201,997 -0.11(-2.30%)
Apr 12, 2013 4.652 4.678 4.624 4.668 139,789 +0.01(+0.14%)
Apr 11, 2013 4.681 4.690 4.637 4.662 119,648 -0.03(-0.61%)
Apr 10, 2013 4.662 4.694 4.646 4.690 150,422 +0.03(+0.54%)
Apr 09, 2013 4.700 4.741 4.656 4.665 121,703 -0.02(-0.40%)
Apr 08, 2013 4.690 4.694 4.652 4.684 40,603 +0.01(+0.27%)
Apr 05, 2013 4.633 4.690 4.633 4.671 99,084 -0.01(-0.14%)
Apr 04, 2013 4.656 4.687 4.630 4.678 157,735 +0.02(+0.48%)
Apr 03, 2013 4.738 4.750 4.652 4.656 141,199 -0.09(-1.80%)
Apr 02, 2013 4.716 4.785 4.703 4.741 81,220 +0.02(+0.47%)
Apr 01, 2013 4.687 4.719 4.666 4.719 101,145 +0.03(+0.67%)
Mar 28, 2013 4.675 4.744 4.643 4.687 324,349 +0.04(+0.89%)
Mar 27, 2013 4.681 4.713 4.633 4.646 367,970 -0.09(-1.94%)
Mar 26, 2013 4.801 4.807 4.713 4.738 237,191 -0.04(-0.79%)
Mar 25, 2013 5.661 4.886 4.716 4.776 162,197 +0.04(+0.87%)
Mar 22, 2013 4.690 4.744 4.690 4.735 78,191 +0.04(+0.94%)
Mar 21, 2013 4.728 4.728 4.649 4.690 189,568 -0.01(-0.13%)
Mar 20, 2013 4.706 4.849 4.665 4.697 187,956 -0.00(-0.07%)
Mar 19, 2013 4.735 4.769 4.684 4.700 229,401 -0.15(-3.07%)
Mar 18, 2013 4.833 4.867 4.826 4.849 135,505 +0.01(+0.26%)
Mar 15, 2013 4.861 4.873 4.792 4.836 195,339 -0.04(-0.91%)
Mar 14, 2013 4.785 4.886 4.782 4.880 320,211 +0.10(+2.19%)
Mar 13, 2013 4.795 4.830 4.763 4.776 188,945 -0.02(-0.40%)
Mar 12, 2013 4.833 4.855 4.747 4.795 178,413 -0.04(-0.92%)
Mar 11, 2013 4.823 4.883 4.785 4.839 115,946 +0.02(+0.46%)
Mar 08, 2013 4.836 4.871 4.795 4.817 144,886 -0.02(-0.33%)
Mar 07, 2013 4.719 4.852 4.719 4.833 303,023 +0.07(+1.53%)
Mar 06, 2013 4.779 4.792 4.735 4.760 173,604 -0.02(-0.46%)
Mar 05, 2013 4.823 4.871 4.776 4.782 230,833 -0.07(-1.43%)
Mar 04, 2013 4.760 4.867 4.722 4.852 175,742 +0.07(+1.39%)
Mar 01, 2013 4.785 4.814 4.750 4.785 173,952 -0.04(-0.79%)
Feb 28, 2013 4.725 4.826 4.700 4.823 386,747 +0.11(+2.35%)
Feb 27, 2013 4.706 4.744 4.690 4.713 128,846 +0.01(+0.13%)
Feb 26, 2013 4.700 4.728 4.675 4.706 118,870 -0.02(-0.47%)
Feb 22, 2013 4.678 4.735 4.678 4.728 171,167 +0.06(+1.22%)
Feb 21, 2013 4.700 4.700 4.665 4.671 147,912 -0.03(-0.54%)
Feb 20, 2013 4.779 4.782 4.697 4.697 139,520 -0.07(-1.53%)
Feb 19, 2013 4.741 4.795 4.728 4.769 102,663 +0.03(+0.67%)
Feb 15, 2013 4.681 4.744 4.665 4.738 321,308 +0.07(+1.49%)
Feb 14, 2013 4.687 4.713 4.652 4.668 216,491 -0.02(-0.34%)
Feb 13, 2013 4.706 4.719 4.668 4.684 174,145 -0.02(-0.47%)
Feb 12, 2013 4.675 4.709 4.668 4.706 110,688 +0.00(+0.00%)
Feb 11, 2013 4.700 4.713 4.668 4.706 90,139 +0.01(+0.20%)
Feb 08, 2013 4.656 4.744 4.643 4.697 203,945 +0.03(+0.68%)
Feb 07, 2013 4.681 4.716 4.649 4.665 239,152 -0.05(-1.01%)
Feb 06, 2013 4.722 4.722 4.681 4.713 212,912 -0.01(-0.20%)
Feb 04, 2013 4.728 4.744 4.659 4.722 170,104 -0.01(-0.13%)
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.