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 (%)
Sep 28, 2018 7.656 7.678 7.556 7.561 132,224 -0.09(-1.16%)
Sep 27, 2018 7.584 7.678 7.557 7.650 151,888 +0.06(+0.75%)
Sep 26, 2018 7.648 7.648 7.593 7.593 109,268 -0.05(-0.72%)
Sep 25, 2018 7.648 7.664 7.604 7.648 130,879 +0.01(+0.14%)
Sep 24, 2018 7.659 7.692 7.620 7.637 94,092 -0.02(-0.29%)
Sep 21, 2018 7.615 7.686 7.576 7.659 124,588 +0.05(+0.72%)
Sep 20, 2018 7.648 7.653 7.604 7.604 98,686 -0.04(-0.58%)
Sep 19, 2018 7.642 7.659 7.620 7.648 69,951 +0.02(+0.29%)
Sep 18, 2018 7.637 7.664 7.593 7.626 87,841 -0.01(-0.07%)
Sep 17, 2018 7.505 7.631 7.505 7.631 113,937 +0.12(+1.61%)
Sep 14, 2018 7.642 7.642 7.499 7.510 119,131 -0.12(-1.51%)
Sep 13, 2018 7.549 7.697 7.543 7.626 178,663 +0.08(+1.09%)
Sep 12, 2018 7.477 7.571 7.428 7.543 120,477 +0.08(+1.03%)
Sep 11, 2018 7.538 7.543 7.461 7.466 93,346 -0.09(-1.16%)
Sep 10, 2018 7.488 7.576 7.443 7.554 186,680 +0.08(+1.10%)
Sep 07, 2018 7.422 7.477 7.395 7.472 82,573 +0.04(+0.52%)
Sep 06, 2018 7.422 7.439 7.371 7.433 54,234 +0.00(+0.00%)
Sep 05, 2018 7.378 7.444 7.340 7.433 107,858 +0.04(+0.60%)
Sep 04, 2018 7.395 7.395 7.334 7.389 108,631 +0.01(+0.15%)
Aug 31, 2018 7.378 7.378 7.378 0 -0.12(-1.61%)
Aug 30, 2018 7.549 7.549 7.472 7.499 102,356 -0.04(-0.49%)
Aug 29, 2018 7.503 7.536 7.476 7.536 121,535 +0.05(+0.73%)
Aug 28, 2018 7.487 7.498 7.465 7.482 80,923 -0.01(-0.07%)
Aug 27, 2018 7.520 7.542 7.454 7.487 88,730 -0.03(-0.44%)
Aug 24, 2018 7.525 7.525 7.482 7.520 81,055 +0.02(+0.22%)
Aug 23, 2018 7.547 7.547 7.476 7.503 138,421 -0.03(-0.43%)
Aug 22, 2018 7.552 7.558 7.525 7.536 124,084 -0.02(-0.29%)
Aug 21, 2018 7.531 7.570 7.525 7.558 105,251 +0.01(+0.07%)
Aug 20, 2018 7.563 7.580 7.520 7.552 116,142 -0.01(-0.14%)
Aug 17, 2018 7.536 7.574 7.492 7.563 131,486 +0.02(+0.29%)
Aug 16, 2018 7.580 7.580 7.520 7.542 118,601 -0.03(-0.36%)
Aug 15, 2018 7.580 7.591 7.536 7.569 100,655 -0.02(-0.22%)
Aug 14, 2018 7.503 7.602 7.471 7.585 160,969 +0.08(+1.09%)
Aug 13, 2018 7.460 7.503 7.434 7.503 281,122 +0.09(+1.18%)
Aug 10, 2018 7.432 7.460 7.362 7.416 152,025 +0.00(+0.00%)
Aug 09, 2018 7.318 7.492 7.318 7.416 282,262 +0.14(+1.87%)
Aug 08, 2018 7.247 7.391 7.247 7.280 164,258 +0.03(+0.45%)
Aug 07, 2018 7.198 7.253 7.198 7.247 126,459 +0.06(+0.83%)
Aug 06, 2018 7.242 7.242 7.122 7.187 98,906 -0.01(-0.15%)
Aug 03, 2018 7.138 7.220 7.138 7.198 123,600 +0.04(+0.61%)
Aug 02, 2018 7.116 7.165 7.100 7.154 98,005 +0.03(+0.38%)
Aug 01, 2018 7.149 7.175 7.094 7.127 139,815 -0.04(-0.61%)
Jul 31, 2018 7.236 7.236 7.133 7.171 194,423 -0.05(-0.75%)
Jul 30, 2018 7.209 7.225 7.133 7.225 167,842 +0.02(+0.33%)
Jul 27, 2018 7.245 7.250 7.142 7.202 272,442 -0.03(-0.45%)
Jul 26, 2018 7.212 7.267 7.207 7.234 145,121 +0.02(+0.22%)
Jul 25, 2018 7.191 7.294 7.175 7.218 184,426 -0.01(-0.07%)
Jul 24, 2018 7.245 7.245 7.191 7.223 174,068 -0.02(-0.30%)
Jul 23, 2018 7.337 7.337 7.240 7.245 192,129 +0.00(+0.00%)
Jul 20, 2018 7.191 7.267 7.180 7.245 109,287 +0.04(+0.53%)
Jul 19, 2018 7.299 7.337 7.191 7.207 143,672 -0.11(-1.48%)
Jul 18, 2018 7.169 7.326 7.169 7.315 151,487 +0.15(+2.11%)
Jul 17, 2018 7.029 7.204 7.029 7.164 203,747 +0.12(+1.77%)
Jul 16, 2018 7.002 7.110 6.986 7.039 160,171 +0.05(+0.77%)
Jul 13, 2018 6.915 7.029 6.872 6.985 131,088 +0.07(+1.02%)
Jul 12, 2018 7.045 7.056 6.893 6.915 211,180 -0.08(-1.16%)
Jul 11, 2018 6.996 7.088 6.980 6.996 110,617 -0.04(-0.54%)
Jul 10, 2018 7.039 7.045 6.996 7.034 83,715 +0.00(+0.00%)
Jul 09, 2018 7.018 7.056 7.012 7.034 53,517 +0.04(+0.54%)
Jul 06, 2018 7.029 7.061 6.964 6.996 139,942 -0.05(-0.77%)
Jul 05, 2018 7.072 7.094 7.029 7.050 99,555 -0.01(-0.08%)
Jul 03, 2018 7.056 7.056 7.056 0 -0.02(-0.23%)
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.