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 )

13.79 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:58 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 (%)
Jul 30, 2021 9.820 9.872 9.532 9.554 104,362 -0.22(-2.27%)
Jul 29, 2021 9.961 9.975 9.746 9.776 71,974 -0.11(-1.12%)
Jul 28, 2021 9.887 9.901 9.828 9.887 81,348 +0.01(+0.07%)
Jul 27, 2021 9.821 9.879 9.791 9.879 69,969 +0.02(+0.22%)
Jul 26, 2021 9.894 9.894 9.762 9.857 68,836 +0.04(+0.37%)
Jul 23, 2021 9.762 9.865 9.755 9.821 73,946 +0.06(+0.60%)
Jul 22, 2021 9.747 9.784 9.659 9.762 60,408 +0.07(+0.76%)
Jul 21, 2021 9.586 9.755 9.527 9.689 145,960 +0.16(+1.69%)
Jul 20, 2021 9.601 9.601 9.326 9.527 111,092 +0.40(+4.34%)
Jul 19, 2021 9.315 9.315 9.040 9.131 148,143 -0.23(-2.43%)
Jul 16, 2021 9.337 9.403 9.285 9.359 52,048 +0.09(+0.95%)
Jul 15, 2021 9.337 9.373 9.212 9.271 102,567 -0.14(-1.48%)
Jul 14, 2021 9.564 9.590 9.373 9.410 65,489 -0.15(-1.53%)
Jul 13, 2021 9.527 9.593 9.447 9.557 90,884 +0.01(+0.15%)
Jul 12, 2021 9.315 9.542 9.315 9.542 63,180 +0.24(+2.60%)
Jul 09, 2021 9.300 9.388 9.168 9.300 86,586 +0.03(+0.32%)
Jul 08, 2021 9.293 9.293 9.065 9.271 70,285 -0.08(-0.86%)
Jul 07, 2021 9.439 9.476 9.293 9.351 46,380 -0.07(-0.70%)
Jul 06, 2021 9.527 9.527 9.340 9.417 78,493 -0.05(-0.54%)
Jul 02, 2021 9.381 9.469 9.330 9.469 49,821 +0.11(+1.18%)
Jul 01, 2021 9.256 9.417 9.256 9.359 62,886 +0.12(+1.35%)
Jun 30, 2021 9.285 9.322 9.205 9.234 97,051 -0.05(-0.55%)
Jun 29, 2021 9.410 9.491 9.278 9.285 100,331 -0.20(-2.06%)
Jun 28, 2021 9.481 9.583 9.438 9.481 91,002 +0.01(+0.15%)
Jun 25, 2021 9.612 9.631 9.459 9.466 69,749 -0.13(-1.37%)
Jun 24, 2021 9.598 9.648 9.525 9.598 50,196 +0.09(+1.00%)
Jun 23, 2021 9.510 9.641 9.503 9.503 39,785 -0.02(-0.23%)
Jun 22, 2021 9.554 9.583 9.466 9.525 66,595 +0.01(+0.08%)
Jun 21, 2021 9.226 9.692 9.226 9.517 84,725 +0.31(+3.40%)
Jun 18, 2021 9.517 9.568 9.204 9.204 158,616 -0.31(-3.22%)
Jun 17, 2021 9.729 9.729 9.488 9.510 82,457 -0.18(-1.88%)
Jun 16, 2021 9.685 9.714 9.624 9.692 67,489 +0.00(+0.00%)
Jun 15, 2021 9.714 9.729 9.613 9.692 88,957 +0.01(+0.15%)
Jun 14, 2021 9.546 9.678 9.546 9.678 111,143 +0.12(+1.30%)
Jun 11, 2021 9.619 9.656 9.546 9.554 65,765 -0.01(-0.15%)
Jun 10, 2021 9.670 9.729 9.561 9.568 88,558 -0.12(-1.28%)
Jun 09, 2021 9.678 9.736 9.598 9.692 58,690 +0.02(+0.23%)
Jun 08, 2021 9.670 9.758 9.590 9.670 94,224 -0.01(-0.15%)
Jun 07, 2021 9.700 9.740 9.642 9.685 78,937 -0.04(-0.45%)
Jun 04, 2021 9.743 9.758 9.583 9.729 84,530 +0.01(+0.07%)
Jun 03, 2021 9.692 9.765 9.692 9.721 68,228 -0.04(-0.37%)
Jun 02, 2021 9.765 9.794 9.700 9.758 103,045 +0.04(+0.45%)
Jun 01, 2021 9.656 9.714 9.598 9.714 111,183 +0.09(+0.98%)
May 28, 2021 9.619 9.619 9.521 9.619 137,058 +0.03(+0.30%)
May 27, 2021 9.474 9.590 9.473 9.590 95,092 +0.18(+1.88%)
May 26, 2021 9.348 9.413 9.341 9.413 72,912 +0.07(+0.78%)
May 25, 2021 9.413 9.493 9.304 9.341 128,482 -0.07(-0.77%)
May 24, 2021 9.406 9.435 9.326 9.413 138,062 +0.04(+0.39%)
May 21, 2021 9.377 9.435 9.318 9.377 102,624 +0.03(+0.31%)
May 20, 2021 9.341 9.384 9.290 9.348 28,287 +0.08(+0.86%)
May 19, 2021 9.268 9.326 9.188 9.268 67,244 -0.01(-0.16%)
May 18, 2021 9.369 9.449 9.275 9.283 122,611 -0.12(-1.23%)
May 17, 2021 9.391 9.398 9.268 9.398 67,410 +0.03(+0.31%)
May 14, 2021 9.341 9.384 9.254 9.369 97,142 +0.14(+1.49%)
May 13, 2021 8.964 9.283 8.964 9.232 76,931 +0.25(+2.82%)
May 12, 2021 9.167 9.196 8.939 8.978 122,546 -0.14(-1.59%)
May 11, 2021 9.435 9.449 9.087 9.123 211,204 -0.30(-3.15%)
May 10, 2021 9.558 9.619 9.406 9.420 107,537 -0.16(-1.66%)
May 07, 2021 9.703 9.746 9.550 9.579 63,071 -0.10(-1.05%)
May 06, 2021 9.652 9.732 9.543 9.681 69,877 -0.05(-0.52%)
May 05, 2021 9.623 9.732 9.478 9.732 100,216 +0.23(+2.44%)
May 04, 2021 9.608 9.674 9.478 9.500 102,712 -0.15(-1.58%)
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.