Stellus Capital Investment Cor (NY: SCM )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.657 4.726 4.657 4.676 66,898 -0.01(-0.16%)
May 28, 2015 4.722 4.722 4.661 4.684 74,713 -0.04(-0.82%)
May 27, 2015 4.699 4.738 4.622 4.722 171,922 +0.01(+0.19%)
May 26, 2015 4.702 4.732 4.702 4.713 59,288 -0.01(-0.16%)
May 22, 2015 4.687 4.721 4.721 4.721 49,260 +0.01(+0.16%)
May 21, 2015 4.710 4.732 4.689 4.713 65,359 +0.01(+0.24%)
May 20, 2015 4.729 4.729 4.675 4.702 65,382 +0.00(+0.00%)
May 19, 2015 4.710 4.717 4.679 4.702 71,825 +0.02(+0.41%)
May 18, 2015 4.710 4.732 4.660 4.683 76,529 +0.01(+0.25%)
May 15, 2015 4.656 4.675 4.645 4.671 45,799 +0.03(+0.74%)
May 14, 2015 4.618 4.652 4.610 4.637 54,618 +0.02(+0.50%)
May 13, 2015 4.668 4.687 4.614 4.614 41,543 -0.04(-0.90%)
May 12, 2015 4.618 4.656 4.587 4.656 56,958 +0.07(+1.50%)
May 11, 2015 4.614 4.633 4.580 4.587 69,357 -0.03(-0.58%)
May 08, 2015 4.675 4.675 4.580 4.614 92,324 -0.07(-1.55%)
May 07, 2015 4.648 4.702 4.637 4.687 40,330 +0.03(+0.66%)
May 06, 2015 4.759 4.759 4.614 4.656 77,522 -0.09(-1.93%)
May 05, 2015 4.771 4.780 4.694 4.748 69,069 -0.04(-0.88%)
May 04, 2015 4.767 4.790 4.755 4.790 91,202 +0.02(+0.48%)
May 01, 2015 4.729 4.778 4.729 4.767 58,625 -0.01(-0.16%)
Apr 30, 2015 4.641 4.774 4.641 4.774 74,226 +0.13(+2.88%)
Apr 29, 2015 4.610 4.679 4.610 4.641 112,782 -0.03(-0.73%)
Apr 28, 2015 4.675 4.706 4.648 4.675 76,752 +0.02(+0.44%)
Apr 27, 2015 4.738 4.776 4.655 4.655 80,638 -0.10(-2.15%)
Apr 24, 2015 4.768 4.783 4.746 4.757 53,452 +0.00(+0.00%)
Apr 23, 2015 4.749 4.757 4.730 4.757 47,591 +0.01(+0.24%)
Apr 22, 2015 4.715 4.746 4.696 4.746 55,644 +0.04(+0.80%)
Apr 21, 2015 4.715 4.727 4.690 4.708 50,913 +0.01(+0.24%)
Apr 20, 2015 4.681 4.723 4.662 4.696 121,290 +0.03(+0.65%)
Apr 17, 2015 4.670 4.685 4.640 4.666 82,174 -0.02(-0.48%)
Apr 16, 2015 4.625 4.689 4.598 4.689 66,780 +0.09(+1.89%)
Apr 15, 2015 4.674 4.674 4.579 4.602 56,950 -0.05(-1.06%)
Apr 14, 2015 4.621 4.674 4.594 4.651 72,120 +0.02(+0.33%)
Apr 13, 2015 4.651 4.670 4.609 4.636 49,247 -0.02(-0.33%)
Apr 10, 2015 4.625 4.654 4.606 4.651 138,591 +0.05(+1.15%)
Apr 09, 2015 4.553 4.598 4.553 4.598 61,007 +0.03(+0.58%)
Apr 08, 2015 4.583 4.591 4.538 4.572 121,613 -0.03(-0.66%)
Apr 07, 2015 4.606 4.625 4.575 4.602 58,902 -0.03(-0.65%)
Apr 06, 2015 4.583 4.636 4.583 4.632 69,552 +0.00(+0.00%)
Apr 02, 2015 4.583 4.632 4.632 4.632 56,858 +0.06(+1.32%)
Apr 01, 2015 4.507 4.572 4.507 4.572 92,462 +0.01(+0.17%)
Mar 31, 2015 4.519 4.579 4.519 4.564 106,687 +0.02(+0.50%)
Mar 30, 2015 4.583 4.583 4.496 4.541 96,624 -0.02(-0.33%)
Mar 27, 2015 4.545 4.572 4.515 4.556 55,187 +0.00(+0.03%)
Mar 26, 2015 4.589 4.589 4.533 4.555 132,797 -0.03(-0.73%)
Mar 25, 2015 4.600 4.600 4.570 4.589 70,462 -0.00(-0.08%)
Mar 24, 2015 4.604 4.611 4.574 4.593 79,280 -0.03(-0.73%)
Mar 23, 2015 4.664 4.664 4.611 4.626 70,676 -0.03(-0.72%)
Mar 20, 2015 4.585 4.660 4.574 4.660 91,826 +0.07(+1.63%)
Mar 19, 2015 4.540 4.596 4.537 4.585 48,610 +0.00(+0.08%)
Mar 18, 2015 4.548 4.589 4.540 4.581 94,658 +0.01(+0.25%)
Mar 17, 2015 4.570 4.604 4.548 4.570 63,986 +0.00(+0.00%)
Mar 16, 2015 4.570 4.604 4.566 4.570 73,885 -0.01(-0.16%)
Mar 13, 2015 4.589 4.604 4.563 4.578 63,583 +0.02(+0.41%)
Mar 12, 2015 4.589 4.664 4.544 4.559 93,516 -0.04(-0.81%)
Mar 11, 2015 4.686 4.698 4.578 4.596 106,815 -0.05(-1.05%)
Mar 10, 2015 4.739 4.758 4.626 4.645 109,976 -0.08(-1.74%)
Mar 09, 2015 4.701 4.728 4.680 4.727 82,131 +0.04(+0.95%)
Mar 06, 2015 4.664 4.683 4.630 4.683 80,136 +0.03(+0.73%)
Mar 05, 2015 4.641 4.679 4.641 4.649 68,725 -0.01(-0.24%)
Mar 04, 2015 4.600 4.668 4.634 4.660 47,943 +0.03(+0.57%)
Mar 03, 2015 4.563 4.634 4.555 4.634 54,096 +0.04(+0.81%)
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.