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 )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 4.923 4.962 4.879 4.904 131,591 +0.02(+0.39%)
Nov 27, 2013 4.825 4.897 4.825 4.885 72,323 +0.07(+1.38%)
Nov 26, 2013 4.822 4.835 4.809 4.819 78,156 +0.01(+0.26%)
Nov 25, 2013 4.796 4.841 4.781 4.806 109,550 +0.00(+0.00%)
Nov 22, 2013 4.755 4.812 4.752 4.806 128,801 +0.05(+1.07%)
Nov 21, 2013 4.727 4.761 4.727 4.755 81,223 +0.04(+0.88%)
Nov 20, 2013 4.733 4.749 4.701 4.714 70,519 -0.01(-0.27%)
Nov 19, 2013 4.717 4.758 4.688 4.727 78,478 -0.01(-0.27%)
Nov 18, 2013 4.746 4.755 4.723 4.739 54,013 -0.00(-0.07%)
Nov 15, 2013 4.701 4.749 4.701 4.742 49,502 +0.03(+0.67%)
Nov 14, 2013 4.723 4.723 4.644 4.711 128,817 +0.01(+0.20%)
Nov 12, 2013 4.733 4.733 4.676 4.701 49,306 -0.04(-0.87%)
Nov 11, 2013 4.714 4.761 4.701 4.742 61,273 +0.02(+0.34%)
Nov 08, 2013 4.698 4.742 4.685 4.727 57,593 +0.02(+0.40%)
Nov 07, 2013 4.717 4.761 4.707 4.707 80,502 -0.01(-0.13%)
Nov 06, 2013 4.730 4.733 4.704 4.714 41,984 -0.00(-0.07%)
Nov 05, 2013 4.707 4.765 4.669 4.717 65,539 +0.01(+0.20%)
Nov 04, 2013 4.701 4.733 4.685 4.707 68,671 +0.02(+0.34%)
Nov 01, 2013 4.717 4.736 4.663 4.692 119,842 -0.02(-0.47%)
Oct 31, 2013 4.723 4.796 4.704 4.714 167,593 -0.02(-0.40%)
Oct 30, 2013 4.761 4.761 4.720 4.733 61,392 -0.01(-0.27%)
Oct 29, 2013 4.765 4.765 4.746 4.746 80,725 -0.02(-0.40%)
Oct 28, 2013 4.746 4.765 4.704 4.765 63,234 +0.01(+0.13%)
Oct 25, 2013 4.755 4.758 4.688 4.758 80,373 +0.01(+0.27%)
Oct 24, 2013 4.720 4.765 4.688 4.746 68,762 +0.05(+1.01%)
Oct 23, 2013 4.685 4.730 4.673 4.698 109,682 +0.01(+0.14%)
Oct 22, 2013 4.660 4.698 4.609 4.692 139,518 +0.05(+1.10%)
Oct 21, 2013 4.657 4.685 4.638 4.641 63,798 -0.02(-0.34%)
Oct 18, 2013 4.723 4.739 4.625 4.657 125,452 -0.03(-0.54%)
Oct 17, 2013 4.625 4.701 4.625 4.682 51,664 +0.04(+0.96%)
Oct 16, 2013 4.599 4.650 4.561 4.638 80,524 +0.05(+1.18%)
Oct 15, 2013 4.603 4.606 4.555 4.584 65,195 -0.02(-0.35%)
Oct 14, 2013 4.599 4.606 4.580 4.599 99,819 -0.01(-0.14%)
Oct 11, 2013 4.612 4.622 4.536 4.606 95,531 +0.00(+0.00%)
Oct 10, 2013 4.653 4.653 4.596 4.606 127,360 -0.01(-0.14%)
Oct 09, 2013 4.685 4.720 4.584 4.612 156,968 -0.06(-1.22%)
Oct 08, 2013 4.679 4.711 4.666 4.669 102,882 -0.01(-0.20%)
Oct 07, 2013 4.698 4.733 4.673 4.679 97,943 -0.03(-0.61%)
Oct 04, 2013 4.669 4.717 4.669 4.707 47,260 +0.03(+0.61%)
Oct 03, 2013 4.685 4.695 4.638 4.679 128,528 -0.02(-0.47%)
Oct 02, 2013 4.755 4.768 4.692 4.701 110,740 -0.07(-1.40%)
Oct 01, 2013 4.752 4.774 4.733 4.768 80,477 +0.02(+0.47%)
Sep 27, 2013 4.755 4.755 4.733 4.746 53,270 -0.00(-0.07%)
Sep 26, 2013 4.730 4.761 4.720 4.749 116,709 +0.02(+0.47%)
Sep 25, 2013 4.723 4.761 4.720 4.727 109,664 -0.01(-0.13%)
Sep 24, 2013 4.739 4.809 4.727 4.733 96,961 -0.03(-0.73%)
Sep 23, 2013 4.711 4.771 4.707 4.768 63,420 +0.05(+1.15%)
Sep 20, 2013 4.752 4.761 4.714 4.714 170,572 -0.02(-0.34%)
Sep 19, 2013 4.787 4.796 4.717 4.730 80,599 -0.07(-1.39%)
Sep 18, 2013 4.787 4.796 4.727 4.796 67,667 +0.01(+0.20%)
Sep 17, 2013 4.761 4.787 4.723 4.787 77,706 +0.03(+0.60%)
Sep 16, 2013 4.749 4.761 4.717 4.758 113,416 +0.03(+0.67%)
Sep 13, 2013 4.774 4.822 4.688 4.727 232,566 -0.01(-0.20%)
Sep 12, 2013 4.755 4.796 4.701 4.736 106,462 -0.02(-0.40%)
Sep 11, 2013 4.749 4.781 4.749 4.755 117,795 -0.01(-0.27%)
Sep 10, 2013 4.790 4.828 4.752 4.768 101,969 -0.02(-0.40%)
Sep 09, 2013 4.733 4.796 4.714 4.787 58,701 +0.08(+1.62%)
Sep 06, 2013 4.781 4.812 4.701 4.711 72,210 -0.05(-1.00%)
Sep 05, 2013 4.727 4.765 4.717 4.758 78,232 +0.04(+0.88%)
Sep 04, 2013 4.733 4.765 4.682 4.717 97,978 -0.04(-0.80%)
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.