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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 3:41 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 (%)
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%)
Sep 03, 2013 4.749 4.796 4.704 4.755 103,018 +0.08(+1.70%)
Aug 30, 2013 4.669 4.707 4.651 4.676 125,238 -0.00(-0.07%)
Aug 29, 2013 4.638 4.682 4.635 4.679 123,631 +0.05(+1.07%)
Aug 28, 2013 4.586 4.642 4.586 4.629 54,848 +0.05(+1.15%)
Aug 27, 2013 4.623 4.651 4.555 4.576 170,605 -0.08(-1.73%)
Aug 26, 2013 4.663 4.704 4.654 4.657 47,840 -0.01(-0.13%)
Aug 23, 2013 4.663 4.688 4.657 4.663 55,476 -0.00(-0.07%)
Aug 22, 2013 4.670 4.688 4.657 4.666 44,812 +0.01(+0.13%)
Aug 21, 2013 4.673 4.688 4.648 4.660 78,332 -0.01(-0.13%)
Aug 20, 2013 4.673 4.673 4.614 4.666 101,361 +0.04(+0.87%)
Aug 19, 2013 4.666 4.704 4.614 4.626 144,570 -0.03(-0.67%)
Aug 16, 2013 4.635 4.657 4.614 4.657 107,510 -0.00(-0.07%)
Aug 15, 2013 4.614 4.666 4.595 4.660 91,696 -0.00(-0.07%)
Aug 14, 2013 4.679 4.704 4.611 4.663 121,415 -0.00(-0.07%)
Aug 13, 2013 4.663 4.694 4.635 4.666 130,904 -0.02(-0.33%)
Aug 12, 2013 4.579 4.685 4.555 4.682 96,276 +0.05(+1.07%)
Aug 09, 2013 4.666 4.728 4.626 4.632 219,227 -0.03(-0.67%)
Aug 08, 2013 4.626 4.691 4.611 4.663 125,248 +0.07(+1.42%)
Aug 07, 2013 4.626 4.685 4.570 4.598 143,034 -0.00(-0.07%)
Aug 06, 2013 4.722 4.735 4.598 4.601 102,424 -0.13(-2.76%)
Aug 05, 2013 4.716 4.747 4.716 4.732 44,957 -0.00(-0.07%)
Aug 02, 2013 4.682 4.735 4.670 4.735 43,198 +0.06(+1.19%)
Aug 01, 2013 4.719 4.778 4.660 4.679 92,646 -0.02(-0.53%)
Jul 31, 2013 4.732 4.735 4.660 4.704 83,849 -0.02(-0.33%)
Jul 30, 2013 4.725 4.728 4.688 4.719 45,488 +0.01(+0.13%)
Jul 29, 2013 4.682 4.732 4.682 4.713 40,467 +0.03(+0.66%)
Jul 26, 2013 4.673 4.719 4.642 4.682 83,215 -0.06(-1.31%)
Jul 25, 2013 4.694 4.747 4.688 4.744 162,556 +0.03(+0.73%)
Jul 24, 2013 4.728 4.728 4.673 4.710 113,256 -0.02(-0.39%)
Jul 23, 2013 4.701 4.735 4.694 4.728 176,322 +0.03(+0.59%)
Jul 22, 2013 4.692 4.710 4.685 4.701 70,624 -0.01(-0.26%)
Jul 19, 2013 4.663 4.717 4.642 4.713 104,608 +0.05(+1.13%)
Jul 18, 2013 4.654 4.673 4.642 4.660 176,428 +0.01(+0.27%)
Jul 17, 2013 4.669 4.676 4.632 4.648 65,774 -0.02(-0.33%)
Jul 16, 2013 4.673 4.688 4.626 4.663 135,004 -0.02(-0.33%)
Jul 15, 2013 4.595 4.688 4.595 4.679 168,566 +0.03(+0.67%)
Jul 12, 2013 4.676 4.688 4.635 4.648 67,806 -0.03(-0.73%)
Jul 11, 2013 4.673 4.701 4.634 4.682 183,553 +0.01(+0.20%)
Jul 10, 2013 4.648 4.673 4.629 4.673 152,226 +0.03(+0.67%)
Jul 09, 2013 4.595 4.642 4.583 4.642 75,111 +0.06(+1.29%)
Jul 08, 2013 4.669 4.673 4.564 4.583 154,101 -0.09(-1.86%)
Jul 05, 2013 4.657 4.673 4.611 4.669 69,349 +0.05(+1.08%)
Jul 03, 2013 4.620 4.642 4.595 4.620 40,180 -0.00(-0.07%)
Jul 02, 2013 4.657 4.679 4.598 4.623 235,425 -0.06(-1.26%)
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.