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 (%)
Jul 31, 2014 5.005 5.029 4.873 4.873 136,299 -0.12(-2.43%)
Jul 30, 2014 4.988 5.057 4.981 4.994 94,463 +0.00(+0.00%)
Jul 29, 2014 4.949 5.012 4.949 4.994 130,417 +0.05(+0.93%)
Jul 28, 2014 5.017 5.017 4.945 4.948 165,741 -0.05(-0.96%)
Jul 25, 2014 5.000 5.017 4.976 4.996 55,481 +0.02(+0.35%)
Jul 24, 2014 4.986 5.017 4.955 4.979 125,495 -0.02(-0.41%)
Jul 23, 2014 4.983 5.014 4.965 5.000 77,830 +0.04(+0.90%)
Jul 22, 2014 4.986 4.986 4.948 4.955 125,957 +0.00(+0.07%)
Jul 21, 2014 4.941 4.972 4.931 4.952 95,169 +0.01(+0.21%)
Jul 18, 2014 4.880 4.955 4.880 4.941 91,554 +0.07(+1.48%)
Jul 17, 2014 4.928 4.986 4.862 4.869 194,324 -0.07(-1.32%)
Jul 16, 2014 5.003 5.024 4.931 4.935 116,299 -0.07(-1.37%)
Jul 15, 2014 5.007 5.024 4.969 5.003 102,624 +0.01(+0.28%)
Jul 14, 2014 4.983 5.009 4.983 4.990 57,413 +0.01(+0.28%)
Jul 11, 2014 5.000 5.038 4.969 4.976 122,823 +0.00(+0.00%)
Jul 10, 2014 4.979 4.993 4.883 4.976 148,973 +0.00(+0.07%)
Jul 09, 2014 4.938 4.996 4.931 4.972 85,073 +0.04(+0.84%)
Jul 08, 2014 5.014 5.014 4.897 4.931 163,448 -0.07(-1.37%)
Jul 07, 2014 5.031 5.054 4.983 5.000 216,910 -0.02(-0.41%)
Jul 03, 2014 5.062 5.020 5.020 5.020 100,107 -0.02(-0.48%)
Jul 02, 2014 5.069 5.086 5.034 5.045 249,014 -0.02(-0.47%)
Jul 01, 2014 5.048 5.079 5.024 5.069 254,145 +0.02(+0.41%)
Jun 30, 2014 5.051 5.069 5.003 5.048 301,346 -0.01(-0.14%)
Jun 27, 2014 4.996 5.086 4.965 5.055 2,854,393 +0.06(+1.24%)
Jun 26, 2014 4.993 5.027 4.959 4.993 204,094 +0.06(+1.14%)
Jun 25, 2014 4.937 4.957 4.916 4.937 144,268 +0.00(+0.00%)
Jun 24, 2014 4.927 4.940 4.906 4.937 158,117 +0.01(+0.28%)
Jun 23, 2014 4.923 4.940 4.889 4.923 498,035 +0.01(+0.28%)
Jun 20, 2014 4.927 4.937 4.886 4.910 278,722 -0.02(-0.35%)
Jun 19, 2014 4.933 4.944 4.882 4.927 106,686 +0.00(+0.07%)
Jun 18, 2014 4.927 4.944 4.879 4.923 97,453 +0.00(+0.07%)
Jun 17, 2014 4.886 4.944 4.884 4.920 286,793 +0.04(+0.91%)
Jun 16, 2014 4.889 4.950 4.855 4.875 226,396 -0.00(-0.07%)
Jun 13, 2014 4.903 4.903 4.845 4.879 121,871 -0.02(-0.35%)
Jun 12, 2014 4.763 4.899 4.732 4.896 183,330 +0.12(+2.43%)
Jun 11, 2014 4.841 4.875 4.763 4.780 170,944 -0.05(-1.06%)
Jun 10, 2014 4.841 4.875 4.811 4.831 140,631 +0.09(+1.80%)
Jun 06, 2014 4.811 4.811 4.705 4.746 329,786 -0.05(-1.00%)
Jun 05, 2014 4.715 4.811 4.695 4.794 197,558 +0.06(+1.30%)
Jun 04, 2014 4.702 4.770 4.670 4.732 204,870 -0.03(-0.57%)
Jun 03, 2014 4.773 4.783 4.647 4.760 236,911 +0.01(+0.29%)
Jun 02, 2014 4.858 4.869 4.725 4.746 185,911 -0.05(-1.14%)
May 30, 2014 4.780 4.804 4.705 4.800 272,647 +0.04(+0.79%)
May 29, 2014 4.855 4.893 4.749 4.763 178,048 -0.05(-0.99%)
May 28, 2014 4.712 4.838 4.691 4.811 104,683 +0.09(+1.98%)
May 27, 2014 4.694 4.755 4.687 4.718 150,358 +0.04(+0.79%)
May 23, 2014 4.657 4.680 4.680 4.680 163,230 +0.04(+0.87%)
May 22, 2014 4.609 4.680 4.592 4.640 91,592 +0.02(+0.51%)
May 21, 2014 4.518 4.663 4.518 4.616 212,562 +0.10(+2.32%)
May 20, 2014 4.572 4.616 4.504 4.511 250,191 -0.06(-1.40%)
May 19, 2014 4.460 4.596 4.460 4.575 179,597 +0.12(+2.66%)
May 16, 2014 4.447 4.477 4.420 4.457 148,202 +0.00(+0.08%)
May 15, 2014 4.467 4.518 4.433 4.454 178,834 -0.03(-0.60%)
May 14, 2014 4.501 4.579 4.467 4.481 207,311 -0.03(-0.60%)
May 13, 2014 4.545 4.562 4.494 4.508 198,741 -0.04(-0.82%)
May 12, 2014 4.491 4.565 4.444 4.545 151,079 +0.06(+1.28%)
May 09, 2014 4.474 4.515 4.409 4.488 311,503 -0.03(-0.60%)
May 08, 2014 4.545 4.569 4.491 4.515 209,709 -0.00(-0.07%)
May 07, 2014 4.579 4.596 4.498 4.518 321,096 -0.06(-1.26%)
May 06, 2014 4.599 4.633 4.575 4.575 166,716 -0.03(-0.59%)
May 05, 2014 4.616 4.629 4.582 4.603 139,600 -0.03(-0.66%)
May 02, 2014 4.599 4.704 4.586 4.633 290,466 +0.03(+0.74%)
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.