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 (%)
Mar 31, 2015 4.436 4.495 4.436 4.480 108,682 +0.02(+0.50%)
Mar 30, 2015 4.499 4.499 4.413 4.458 98,431 -0.01(-0.33%)
Mar 27, 2015 4.462 4.488 4.432 4.473 56,218 +0.00(+0.03%)
Mar 26, 2015 4.505 4.505 4.450 4.472 135,279 -0.03(-0.73%)
Mar 25, 2015 4.516 4.516 4.486 4.505 71,780 -0.00(-0.08%)
Mar 24, 2015 4.519 4.527 4.490 4.508 80,762 -0.03(-0.73%)
Mar 23, 2015 4.578 4.578 4.527 4.542 71,997 -0.03(-0.72%)
Mar 20, 2015 4.501 4.575 4.490 4.575 93,543 +0.07(+1.63%)
Mar 19, 2015 4.457 4.512 4.453 4.501 49,519 +0.00(+0.08%)
Mar 18, 2015 4.464 4.505 4.457 4.497 96,428 +0.01(+0.25%)
Mar 17, 2015 4.486 4.519 4.464 4.486 65,183 +0.00(+0.00%)
Mar 16, 2015 4.486 4.519 4.483 4.486 75,266 -0.01(-0.16%)
Mar 13, 2015 4.505 4.519 4.479 4.494 64,772 +0.02(+0.41%)
Mar 12, 2015 4.505 4.578 4.461 4.475 95,264 -0.04(-0.81%)
Mar 11, 2015 4.600 4.611 4.494 4.512 108,812 -0.05(-1.05%)
Mar 10, 2015 4.652 4.670 4.542 4.560 112,032 -0.08(-1.74%)
Mar 09, 2015 4.615 4.641 4.594 4.640 83,666 +0.04(+0.95%)
Mar 06, 2015 4.578 4.597 4.545 4.597 81,635 +0.03(+0.73%)
Mar 05, 2015 4.556 4.593 4.556 4.564 70,009 -0.01(-0.24%)
Mar 04, 2015 4.516 4.582 4.549 4.575 48,839 +0.03(+0.57%)
Mar 03, 2015 4.479 4.549 4.472 4.549 55,107 +0.04(+0.82%)
Mar 02, 2015 4.497 4.519 4.450 4.512 88,694 +0.03(+0.66%)
Feb 27, 2015 4.538 4.549 4.394 4.483 287,311 -0.04(-0.89%)
Feb 26, 2015 4.663 4.663 4.505 4.523 122,441 -0.13(-2.69%)
Feb 25, 2015 4.556 4.678 4.556 4.648 106,250 +0.03(+0.58%)
Feb 24, 2015 4.570 4.636 4.570 4.621 78,993 +0.05(+1.12%)
Feb 23, 2015 4.512 4.577 4.512 4.570 82,790 +0.01(+0.32%)
Feb 20, 2015 4.519 4.628 4.490 4.556 74,841 +0.02(+0.48%)
Feb 19, 2015 4.483 4.552 4.464 4.534 88,926 +0.08(+1.72%)
Feb 18, 2015 4.439 4.461 4.413 4.457 90,377 +0.01(+0.25%)
Feb 17, 2015 4.490 4.494 4.432 4.446 97,256 -0.05(-1.05%)
Feb 13, 2015 4.472 4.494 4.494 4.494 91,919 +0.08(+1.82%)
Feb 12, 2015 4.413 4.421 4.355 4.413 214,538 +0.04(+1.00%)
Feb 11, 2015 4.352 4.388 4.352 4.370 67,787 +0.00(+0.00%)
Feb 10, 2015 4.410 4.410 4.359 4.370 70,871 -0.00(-0.08%)
Feb 09, 2015 4.399 4.432 4.352 4.373 137,561 +0.00(+0.00%)
Feb 06, 2015 4.384 4.384 4.348 4.373 123,441 +0.03(+0.59%)
Feb 05, 2015 4.432 4.454 4.333 4.348 158,809 -0.06(-1.40%)
Feb 04, 2015 4.373 4.424 4.359 4.410 46,763 +0.04(+1.00%)
Feb 03, 2015 4.410 4.435 4.355 4.366 94,721 +0.01(+0.25%)
Feb 02, 2015 4.403 4.403 4.330 4.355 76,833 -0.01(-0.25%)
Jan 30, 2015 4.501 4.501 4.348 4.366 130,751 -0.09(-2.12%)
Jan 29, 2015 4.494 4.567 4.461 4.461 89,573 -0.01(-0.14%)
Jan 28, 2015 4.424 4.489 4.406 4.467 108,714 +0.06(+1.48%)
Jan 27, 2015 4.424 4.427 4.369 4.402 88,972 -0.02(-0.49%)
Jan 26, 2015 4.369 4.424 4.351 4.424 79,934 +0.08(+1.74%)
Jan 23, 2015 4.424 4.424 4.333 4.348 89,172 -0.05(-1.23%)
Jan 22, 2015 4.290 4.452 4.286 4.402 122,746 +0.11(+2.52%)
Jan 21, 2015 4.279 4.319 4.261 4.294 165,193 -0.02(-0.42%)
Jan 20, 2015 4.272 4.362 4.272 4.312 54,628 +0.02(+0.50%)
Jan 16, 2015 4.355 4.384 4.283 4.290 86,804 -0.01(-0.25%)
Jan 15, 2015 4.387 4.442 4.294 4.301 61,690 -0.04(-1.00%)
Jan 14, 2015 4.402 4.406 4.304 4.344 127,913 -0.08(-1.72%)
Jan 13, 2015 4.503 4.557 4.380 4.420 57,818 +0.01(+0.16%)
Jan 12, 2015 4.427 4.427 4.361 4.413 47,802 +0.00(+0.08%)
Jan 09, 2015 4.442 4.445 4.359 4.409 82,772 -0.02(-0.49%)
Jan 08, 2015 4.590 4.593 4.355 4.431 142,865 -0.07(-1.52%)
Jan 07, 2015 4.452 4.510 4.452 4.499 75,453 +0.09(+2.13%)
Jan 06, 2015 4.420 4.434 4.384 4.406 62,656 +0.03(+0.66%)
Jan 05, 2015 4.276 4.416 4.268 4.377 129,896 +0.12(+2.71%)
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.