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 )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 4.613 4.682 4.613 4.632 67,535 -0.01(-0.16%)
May 28, 2015 4.678 4.678 4.617 4.640 75,424 -0.04(-0.82%)
May 27, 2015 4.655 4.693 4.579 4.678 173,559 +0.01(+0.19%)
May 26, 2015 4.658 4.688 4.658 4.669 59,852 -0.01(-0.16%)
May 22, 2015 4.642 4.676 4.676 4.676 49,729 +0.01(+0.16%)
May 21, 2015 4.665 4.688 4.645 4.669 65,981 +0.01(+0.24%)
May 20, 2015 4.684 4.684 4.631 4.658 66,005 +0.00(+0.00%)
May 19, 2015 4.665 4.673 4.635 4.658 72,509 +0.02(+0.41%)
May 18, 2015 4.665 4.688 4.616 4.639 77,257 +0.01(+0.25%)
May 15, 2015 4.612 4.631 4.601 4.627 46,235 +0.03(+0.74%)
May 14, 2015 4.574 4.608 4.567 4.593 55,138 +0.02(+0.50%)
May 13, 2015 4.624 4.642 4.571 4.571 41,939 -0.04(-0.90%)
May 12, 2015 4.574 4.612 4.544 4.612 57,500 +0.07(+1.50%)
May 11, 2015 4.571 4.589 4.537 4.544 70,017 -0.03(-0.58%)
May 08, 2015 4.631 4.631 4.537 4.571 93,202 -0.07(-1.55%)
May 07, 2015 4.605 4.657 4.593 4.642 40,714 +0.03(+0.66%)
May 06, 2015 4.714 4.714 4.571 4.612 78,260 -0.09(-1.93%)
May 05, 2015 4.726 4.735 4.650 4.703 69,726 -0.04(-0.88%)
May 04, 2015 4.722 4.745 4.710 4.744 92,070 +0.02(+0.48%)
May 01, 2015 4.684 4.733 4.684 4.722 59,183 -0.01(-0.16%)
Apr 30, 2015 4.597 4.729 4.597 4.729 74,932 +0.13(+2.88%)
Apr 29, 2015 4.567 4.635 4.567 4.597 113,856 -0.03(-0.73%)
Apr 28, 2015 4.631 4.661 4.605 4.631 77,482 +0.02(+0.44%)
Apr 27, 2015 4.693 4.731 4.611 4.611 81,405 -0.10(-2.15%)
Apr 24, 2015 4.723 4.738 4.701 4.712 53,960 +0.00(+0.00%)
Apr 23, 2015 4.705 4.712 4.686 4.712 48,044 +0.01(+0.24%)
Apr 22, 2015 4.671 4.701 4.652 4.701 56,174 +0.04(+0.80%)
Apr 21, 2015 4.671 4.682 4.645 4.663 51,397 +0.01(+0.24%)
Apr 20, 2015 4.637 4.678 4.618 4.652 122,445 +0.03(+0.65%)
Apr 17, 2015 4.626 4.641 4.596 4.622 82,957 -0.02(-0.48%)
Apr 16, 2015 4.581 4.645 4.555 4.645 67,416 +0.09(+1.89%)
Apr 15, 2015 4.630 4.630 4.536 4.558 57,492 -0.05(-1.06%)
Apr 14, 2015 4.577 4.630 4.551 4.607 72,806 +0.01(+0.33%)
Apr 13, 2015 4.607 4.626 4.566 4.592 49,716 -0.01(-0.33%)
Apr 10, 2015 4.581 4.610 4.562 4.607 139,910 +0.05(+1.15%)
Apr 09, 2015 4.510 4.555 4.510 4.555 61,588 +0.03(+0.58%)
Apr 08, 2015 4.540 4.547 4.495 4.529 122,770 -0.03(-0.66%)
Apr 07, 2015 4.562 4.581 4.532 4.558 59,463 -0.03(-0.65%)
Apr 06, 2015 4.540 4.592 4.540 4.588 70,214 +0.00(+0.00%)
Apr 02, 2015 4.540 4.588 4.588 4.588 57,399 +0.06(+1.32%)
Apr 01, 2015 4.465 4.529 4.465 4.529 93,342 +0.01(+0.17%)
Mar 31, 2015 4.476 4.536 4.476 4.521 107,702 +0.02(+0.50%)
Mar 30, 2015 4.540 4.540 4.454 4.499 97,544 -0.01(-0.33%)
Mar 27, 2015 4.502 4.528 4.472 4.514 55,712 +0.00(+0.03%)
Mar 26, 2015 4.546 4.546 4.490 4.512 134,061 -0.03(-0.73%)
Mar 25, 2015 4.557 4.557 4.527 4.546 71,133 -0.00(-0.08%)
Mar 24, 2015 4.561 4.568 4.531 4.549 80,034 -0.03(-0.73%)
Mar 23, 2015 4.620 4.620 4.568 4.583 71,349 -0.03(-0.72%)
Mar 20, 2015 4.542 4.616 4.531 4.616 92,700 +0.07(+1.63%)
Mar 19, 2015 4.497 4.553 4.494 4.542 49,073 +0.00(+0.08%)
Mar 18, 2015 4.505 4.546 4.497 4.538 95,559 +0.01(+0.25%)
Mar 17, 2015 4.527 4.561 4.505 4.527 64,595 +0.00(+0.00%)
Mar 16, 2015 4.527 4.561 4.523 4.527 74,588 -0.01(-0.16%)
Mar 13, 2015 4.546 4.561 4.520 4.535 64,188 +0.02(+0.41%)
Mar 12, 2015 4.546 4.620 4.501 4.516 94,406 -0.04(-0.82%)
Mar 11, 2015 4.642 4.653 4.535 4.553 107,832 -0.05(-1.05%)
Mar 10, 2015 4.694 4.713 4.583 4.601 111,022 -0.08(-1.74%)
Mar 09, 2015 4.657 4.683 4.636 4.683 82,912 +0.04(+0.95%)
Mar 06, 2015 4.620 4.638 4.587 4.638 80,899 +0.03(+0.73%)
Mar 05, 2015 4.598 4.635 4.598 4.605 69,379 -0.01(-0.24%)
Mar 04, 2015 4.557 4.624 4.590 4.616 48,399 +0.03(+0.57%)
Mar 03, 2015 4.520 4.590 4.512 4.590 54,611 +0.04(+0.82%)
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.