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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2015 4.553 4.684 4.553 4.684 75,657 +0.13(+2.88%)
Apr 29, 2015 4.523 4.590 4.523 4.553 114,957 -0.03(-0.73%)
Apr 28, 2015 4.587 4.617 4.561 4.587 78,231 +0.02(+0.44%)
Apr 27, 2015 4.648 4.685 4.567 4.567 82,193 -0.10(-2.15%)
Apr 24, 2015 4.678 4.693 4.656 4.667 54,482 +0.00(+0.00%)
Apr 23, 2015 4.660 4.667 4.641 4.667 48,509 +0.01(+0.24%)
Apr 22, 2015 4.626 4.656 4.608 4.656 56,717 +0.04(+0.80%)
Apr 21, 2015 4.626 4.637 4.601 4.619 51,894 +0.01(+0.24%)
Apr 20, 2015 4.593 4.634 4.574 4.608 123,629 +0.03(+0.65%)
Apr 17, 2015 4.582 4.596 4.552 4.578 83,759 -0.02(-0.48%)
Apr 16, 2015 4.537 4.600 4.511 4.600 68,068 +0.09(+1.89%)
Apr 15, 2015 4.585 4.585 4.493 4.515 58,048 -0.05(-1.06%)
Apr 14, 2015 4.533 4.585 4.507 4.563 73,510 +0.01(+0.33%)
Apr 13, 2015 4.563 4.582 4.522 4.548 50,196 -0.01(-0.33%)
Apr 10, 2015 4.537 4.566 4.519 4.563 141,263 +0.05(+1.15%)
Apr 09, 2015 4.467 4.511 4.467 4.511 62,183 +0.03(+0.58%)
Apr 08, 2015 4.496 4.504 4.452 4.485 123,958 -0.03(-0.66%)
Apr 07, 2015 4.519 4.537 4.489 4.515 60,038 -0.03(-0.65%)
Apr 06, 2015 4.496 4.548 4.496 4.545 70,893 +0.00(+0.00%)
Apr 02, 2015 4.496 4.545 4.545 4.545 57,954 +0.06(+1.32%)
Apr 01, 2015 4.422 4.485 4.422 4.485 94,244 +0.01(+0.17%)
Mar 31, 2015 4.433 4.493 4.433 4.478 108,744 +0.02(+0.50%)
Mar 30, 2015 4.496 4.496 4.411 4.455 98,487 -0.01(-0.33%)
Mar 27, 2015 4.459 4.485 4.430 4.470 56,250 +0.00(+0.03%)
Mar 26, 2015 4.502 4.502 4.447 4.469 135,357 -0.03(-0.73%)
Mar 25, 2015 4.513 4.513 4.484 4.502 71,821 -0.00(-0.08%)
Mar 24, 2015 4.517 4.524 4.487 4.506 80,808 -0.03(-0.73%)
Mar 23, 2015 4.576 4.576 4.524 4.539 72,038 -0.03(-0.72%)
Mar 20, 2015 4.498 4.572 4.487 4.572 93,596 +0.07(+1.63%)
Mar 19, 2015 4.454 4.510 4.451 4.498 49,547 +0.00(+0.08%)
Mar 18, 2015 4.462 4.502 4.454 4.495 96,483 +0.01(+0.25%)
Mar 17, 2015 4.484 4.517 4.462 4.484 65,220 +0.00(+0.00%)
Mar 16, 2015 4.484 4.517 4.480 4.484 75,309 -0.01(-0.16%)
Mar 13, 2015 4.502 4.517 4.476 4.491 64,809 +0.02(+0.41%)
Mar 12, 2015 4.502 4.576 4.458 4.473 95,319 -0.04(-0.82%)
Mar 11, 2015 4.598 4.609 4.491 4.510 108,874 -0.05(-1.05%)
Mar 10, 2015 4.649 4.668 4.539 4.557 112,096 -0.08(-1.74%)
Mar 09, 2015 4.612 4.638 4.591 4.638 83,714 +0.04(+0.95%)
Mar 06, 2015 4.576 4.594 4.543 4.594 81,681 +0.03(+0.73%)
Mar 05, 2015 4.554 4.590 4.554 4.561 70,049 -0.01(-0.24%)
Mar 04, 2015 4.513 4.579 4.546 4.572 48,867 +0.03(+0.57%)
Mar 03, 2015 4.476 4.546 4.469 4.546 55,139 +0.04(+0.81%)
Mar 02, 2015 4.495 4.517 4.447 4.510 88,745 +0.03(+0.66%)
Feb 27, 2015 4.535 4.546 4.392 4.480 287,475 -0.04(-0.89%)
Feb 26, 2015 4.660 4.660 4.502 4.521 122,511 -0.12(-2.69%)
Feb 25, 2015 4.554 4.675 4.554 4.646 106,311 +0.03(+0.58%)
Feb 24, 2015 4.568 4.633 4.568 4.619 79,038 +0.05(+1.12%)
Feb 23, 2015 4.509 4.575 4.509 4.568 82,838 +0.01(+0.32%)
Feb 20, 2015 4.517 4.626 4.487 4.553 74,884 +0.02(+0.48%)
Feb 19, 2015 4.480 4.549 4.462 4.531 88,977 +0.08(+1.72%)
Feb 18, 2015 4.436 4.458 4.411 4.455 90,429 +0.01(+0.25%)
Feb 17, 2015 4.487 4.491 4.429 4.444 97,312 -0.05(-1.05%)
Feb 13, 2015 4.469 4.491 4.491 4.491 91,972 +0.08(+1.82%)
Feb 12, 2015 4.411 4.418 4.353 4.411 214,660 +0.04(+1.00%)
Feb 11, 2015 4.349 4.385 4.349 4.367 67,826 +0.00(+0.00%)
Feb 10, 2015 4.407 4.407 4.356 4.367 70,912 -0.00(-0.08%)
Feb 09, 2015 4.396 4.429 4.349 4.371 137,640 +0.00(+0.00%)
Feb 06, 2015 4.382 4.382 4.345 4.371 123,512 +0.03(+0.59%)
Feb 05, 2015 4.429 4.451 4.331 4.345 158,900 -0.06(-1.40%)
Feb 04, 2015 4.371 4.422 4.356 4.407 46,790 +0.04(+1.00%)
Feb 03, 2015 4.407 4.433 4.353 4.364 94,775 +0.01(+0.25%)
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.