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 -0.01 (-0.07%)
Official Closing 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 (%)
Sep 30, 2015 3.977 4.134 3.902 3.969 280,822 -0.00(-0.10%)
Sep 29, 2015 4.075 4.158 3.854 3.973 475,785 -0.11(-2.70%)
Sep 28, 2015 4.170 4.221 4.043 4.083 98,682 -0.11(-2.60%)
Sep 25, 2015 4.223 4.243 4.188 4.192 110,424 +0.03(+0.75%)
Sep 24, 2015 4.176 4.211 4.153 4.161 80,223 -0.05(-1.11%)
Sep 23, 2015 4.149 4.270 4.149 4.208 134,807 +0.04(+0.84%)
Sep 22, 2015 4.169 4.204 4.141 4.172 114,201 +0.02(+0.47%)
Sep 21, 2015 4.145 4.194 4.145 4.153 75,689 +0.00(+0.09%)
Sep 18, 2015 4.118 4.250 4.118 4.149 531,103 +0.00(+0.00%)
Sep 17, 2015 4.130 4.161 4.102 4.149 100,282 +0.01(+0.28%)
Sep 16, 2015 4.149 4.192 4.013 4.137 147,603 +0.03(+0.66%)
Sep 15, 2015 4.141 4.141 4.087 4.110 55,027 +0.02(+0.48%)
Sep 14, 2015 4.161 4.196 4.087 4.091 123,549 -0.05(-1.32%)
Sep 11, 2015 4.102 4.153 4.087 4.145 126,331 +0.01(+0.28%)
Sep 10, 2015 4.137 4.153 4.094 4.133 107,377 +0.00(+0.00%)
Sep 09, 2015 4.231 4.303 4.106 4.133 207,416 -0.11(-2.57%)
Sep 08, 2015 4.274 4.321 4.239 4.243 80,435 +0.00(+0.00%)
Sep 04, 2015 4.293 4.243 4.243 4.243 78,728 -0.07(-1.54%)
Sep 03, 2015 4.317 4.401 4.297 4.309 78,586 +0.01(+0.27%)
Sep 02, 2015 4.473 4.473 4.270 4.297 126,346 -0.15(-3.42%)
Sep 01, 2015 4.375 4.500 4.356 4.449 216,009 +0.03(+0.62%)
Aug 31, 2015 4.336 4.445 4.282 4.422 91,429 +0.08(+1.80%)
Aug 28, 2015 4.325 4.394 4.250 4.344 70,250 +0.01(+0.27%)
Aug 27, 2015 4.289 4.356 4.231 4.332 219,271 +0.10(+2.43%)
Aug 26, 2015 4.179 4.245 4.149 4.230 208,494 +0.02(+0.46%)
Aug 25, 2015 4.133 4.261 4.126 4.210 131,532 +0.11(+2.73%)
Aug 24, 2015 3.909 4.141 3.705 4.098 291,211 -0.09(-2.21%)
Aug 21, 2015 4.156 4.230 4.133 4.191 146,287 -0.01(-0.18%)
Aug 20, 2015 4.002 4.245 3.975 4.199 213,570 +0.17(+4.21%)
Aug 19, 2015 3.944 4.052 3.902 4.029 279,496 +0.05(+1.26%)
Aug 18, 2015 3.983 3.997 3.944 3.979 186,456 -0.00(-0.10%)
Aug 17, 2015 3.994 4.048 3.979 3.983 192,094 +0.01(+0.19%)
Aug 14, 2015 3.929 4.002 3.929 3.975 113,922 +0.05(+1.38%)
Aug 13, 2015 3.909 3.936 3.892 3.921 137,922 -0.01(-0.20%)
Aug 12, 2015 3.898 3.936 3.859 3.929 242,040 +0.02(+0.59%)
Aug 11, 2015 3.871 3.909 3.840 3.905 201,135 +0.02(+0.50%)
Aug 10, 2015 3.867 3.902 3.828 3.886 216,783 +0.05(+1.21%)
Aug 07, 2015 3.782 3.882 3.778 3.840 162,744 +0.03(+0.81%)
Aug 06, 2015 3.828 3.859 3.720 3.809 372,311 -0.06(-1.50%)
Aug 05, 2015 3.890 3.909 3.824 3.867 112,775 -0.01(-0.20%)
Aug 04, 2015 3.840 3.886 3.821 3.875 165,001 -0.04(-0.99%)
Aug 03, 2015 3.929 3.929 3.828 3.913 209,810 -0.03(-0.69%)
Jul 31, 2015 3.971 3.971 3.855 3.940 239,516 -0.03(-0.78%)
Jul 30, 2015 4.083 4.095 3.909 3.971 175,409 -0.12(-2.92%)
Jul 29, 2015 3.975 4.168 3.956 4.091 128,192 +0.11(+2.85%)
Jul 28, 2015 3.836 4.004 3.821 3.978 182,040 +0.06(+1.66%)
Jul 27, 2015 4.058 4.063 3.791 3.913 658,473 -0.18(-4.38%)
Jul 24, 2015 4.191 4.210 4.060 4.092 150,528 -0.08(-1.92%)
Jul 23, 2015 4.100 4.184 4.100 4.172 143,148 +0.06(+1.58%)
Jul 22, 2015 4.130 4.168 4.073 4.107 122,777 -0.05(-1.28%)
Jul 21, 2015 4.229 4.248 4.130 4.161 165,172 -0.08(-1.80%)
Jul 20, 2015 4.424 4.424 4.229 4.237 234,701 -0.17(-3.90%)
Jul 17, 2015 4.493 4.501 4.401 4.409 97,984 -0.07(-1.53%)
Jul 16, 2015 4.497 4.508 4.447 4.478 162,872 -0.02(-0.34%)
Jul 15, 2015 4.539 4.539 4.405 4.493 83,888 +0.00(+0.08%)
Jul 14, 2015 4.485 4.508 4.436 4.489 86,617 -0.01(-0.17%)
Jul 13, 2015 4.508 4.523 4.443 4.497 102,569 -0.02(-0.51%)
Jul 10, 2015 4.451 4.508 4.413 4.520 99,831 +0.08(+1.81%)
Jul 09, 2015 4.447 4.455 4.432 4.439 48,710 +0.00(+0.00%)
Jul 08, 2015 4.432 4.462 4.397 4.439 82,104 +0.02(+0.52%)
Jul 07, 2015 4.375 4.438 4.355 4.417 160,441 +0.05(+1.14%)
Jul 06, 2015 4.271 4.382 4.271 4.367 171,648 +0.07(+1.69%)
Jul 02, 2015 4.302 4.294 4.294 4.294 129,937 +0.01(+0.27%)
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.