Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.78 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 12, 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 (%)
Jan 31, 2019 8.147 8.261 8.147 8.261 259,403 +0.07(+0.91%)
Jan 30, 2019 8.124 8.221 8.055 8.187 199,225 +0.10(+1.23%)
Jan 29, 2019 7.979 8.110 7.979 8.087 195,952 +0.10(+1.28%)
Jan 28, 2019 7.934 7.996 7.917 7.985 144,632 +0.07(+0.86%)
Jan 25, 2019 7.945 7.991 7.905 7.917 100,327 -0.02(-0.22%)
Jan 24, 2019 7.911 7.945 7.900 7.934 119,782 +0.01(+0.14%)
Jan 23, 2019 7.900 7.922 7.860 7.922 65,202 +0.05(+0.65%)
Jan 22, 2019 7.888 7.922 7.865 7.871 65,323 -0.02(-0.29%)
Jan 18, 2019 7.888 7.928 7.843 7.894 123,344 +0.01(+0.14%)
Jan 17, 2019 7.917 7.922 7.871 7.883 67,730 -0.02(-0.29%)
Jan 16, 2019 7.888 7.928 7.865 7.905 182,389 +0.04(+0.51%)
Jan 15, 2019 7.740 7.911 7.740 7.865 156,807 +0.13(+1.69%)
Jan 14, 2019 7.706 7.843 7.706 7.735 136,288 -0.02(-0.22%)
Jan 11, 2019 7.700 7.797 7.655 7.752 114,383 +0.06(+0.81%)
Jan 10, 2019 7.683 7.712 7.621 7.689 74,834 +0.01(+0.15%)
Jan 09, 2019 7.820 7.820 7.644 7.678 152,803 -0.13(-1.68%)
Jan 08, 2019 7.740 7.826 7.678 7.809 137,648 +0.10(+1.25%)
Jan 07, 2019 7.661 7.735 7.592 7.712 155,997 +0.07(+0.89%)
Jan 04, 2019 7.581 7.655 7.530 7.644 94,353 +0.09(+1.21%)
Jan 03, 2019 7.552 7.655 7.496 7.552 178,478 +0.00(+0.00%)
Jan 02, 2019 7.319 7.598 7.313 7.552 170,979 +0.18(+2.47%)
Dec 31, 2018 7.393 7.496 7.302 7.370 502,865 +0.04(+0.54%)
Dec 28, 2018 7.365 7.598 7.308 7.330 208,736 -0.04(-0.52%)
Dec 27, 2018 7.053 7.408 6.940 7.368 206,566 +0.28(+3.98%)
Dec 26, 2018 6.742 7.103 6.742 7.086 206,531 +0.37(+5.46%)
Dec 24, 2018 6.844 6.861 6.691 6.720 137,717 -0.17(-2.54%)
Dec 21, 2018 6.799 6.895 6.573 6.895 1,529,775 +0.05(+0.74%)
Dec 20, 2018 6.911 6.962 6.703 6.844 446,398 -0.06(-0.82%)
Dec 19, 2018 7.092 7.182 6.878 6.900 320,161 -0.16(-2.24%)
Dec 18, 2018 7.069 7.222 7.058 7.058 213,876 +0.00(+0.00%)
Dec 17, 2018 7.510 7.560 7.002 7.058 767,138 -0.51(-6.78%)
Dec 14, 2018 7.634 7.707 7.543 7.572 197,624 -0.09(-1.18%)
Dec 13, 2018 7.701 7.724 7.600 7.662 127,988 -0.02(-0.29%)
Dec 12, 2018 7.741 7.848 7.667 7.684 225,200 -0.02(-0.22%)
Dec 11, 2018 7.617 7.718 7.583 7.701 209,283 +0.12(+1.56%)
Dec 10, 2018 7.588 7.639 7.543 7.583 149,551 +0.02(+0.22%)
Dec 07, 2018 7.662 7.696 7.549 7.566 153,846 -0.11(-1.47%)
Dec 06, 2018 7.560 7.679 7.487 7.679 142,624 +0.04(+0.52%)
Dec 04, 2018 7.679 7.690 7.566 7.639 152,250 -0.03(-0.44%)
Dec 03, 2018 7.763 7.763 7.566 7.673 161,247 -0.02(-0.29%)
Nov 30, 2018 7.690 7.696 7.588 7.696 145,161 +0.01(+0.15%)
Nov 29, 2018 7.701 7.701 7.645 7.684 105,641 +0.05(+0.62%)
Nov 28, 2018 7.643 7.665 7.618 7.637 174,359 +0.01(+0.15%)
Nov 27, 2018 7.598 7.665 7.581 7.626 182,993 -0.01(-0.15%)
Nov 26, 2018 7.717 7.717 7.637 7.637 152,883 +0.01(+0.15%)
Nov 23, 2018 7.604 7.643 7.565 7.626 75,064 +0.12(+1.56%)
Nov 21, 2018 7.509 7.509 7.509 0 +0.02(+0.30%)
Nov 20, 2018 7.526 7.526 7.442 7.486 122,439 -0.09(-1.18%)
Nov 19, 2018 7.447 7.581 7.447 7.576 136,444 +0.13(+1.73%)
Nov 16, 2018 7.296 7.453 7.279 7.447 142,444 +0.13(+1.84%)
Nov 15, 2018 7.341 7.369 7.285 7.313 72,151 -0.04(-0.61%)
Nov 14, 2018 7.430 7.430 7.335 7.358 123,577 -0.04(-0.60%)
Nov 13, 2018 7.195 7.436 7.173 7.402 145,645 +0.25(+3.44%)
Nov 12, 2018 7.346 7.346 7.134 7.156 135,432 -0.16(-2.22%)
Nov 09, 2018 7.346 7.369 7.274 7.318 72,026 -0.01(-0.15%)
Nov 08, 2018 7.318 7.430 7.318 7.330 137,200 +0.02(+0.23%)
Nov 07, 2018 7.111 7.335 6.994 7.313 184,492 +0.34(+4.81%)
Nov 06, 2018 6.949 6.994 6.921 6.977 37,914 +0.02(+0.32%)
Nov 05, 2018 6.893 6.994 6.893 6.955 92,333 +0.06(+0.89%)
Nov 02, 2018 6.994 7.016 6.893 6.893 118,494 -0.09(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.