Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

13.74 -0.06 (-0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2014 4.327 4.251 4.251 4.251 261,842 -0.08(-1.75%)
Dec 30, 2014 4.349 4.349 4.262 4.327 330,578 -0.05(-1.15%)
Dec 29, 2014 4.446 4.446 4.334 4.378 214,469 -0.07(-1.60%)
Dec 26, 2014 4.452 4.459 4.427 4.449 52,947 +0.01(+0.24%)
Dec 24, 2014 4.431 4.438 4.438 4.438 76,618 +0.01(+0.16%)
Dec 23, 2014 4.467 4.488 4.406 4.431 127,980 -0.05(-1.04%)
Dec 22, 2014 4.563 4.592 4.409 4.477 126,465 -0.06(-1.26%)
Dec 19, 2014 4.524 4.560 4.499 4.535 90,127 +0.01(+0.24%)
Dec 18, 2014 4.395 4.542 4.349 4.524 145,930 +0.20(+4.72%)
Dec 17, 2014 4.274 4.399 4.256 4.320 151,321 +0.03(+0.58%)
Dec 16, 2014 4.470 4.470 4.274 4.295 203,128 -0.11(-2.60%)
Dec 15, 2014 4.388 4.738 4.352 4.409 221,975 +0.02(+0.49%)
Dec 12, 2014 4.352 4.449 4.352 4.388 156,572 +0.00(+0.00%)
Dec 11, 2014 4.477 4.520 4.349 4.388 145,133 -0.06(-1.37%)
Dec 10, 2014 4.535 4.581 4.427 4.449 151,228 -0.14(-2.96%)
Dec 09, 2014 4.470 4.670 4.459 4.585 169,922 +0.10(+2.23%)
Dec 08, 2014 4.681 4.728 4.470 4.485 192,862 -0.18(-3.76%)
Dec 05, 2014 4.656 4.767 4.603 4.660 183,327 +0.03(+0.54%)
Dec 04, 2014 4.721 4.742 4.635 4.635 114,376 -0.07(-1.52%)
Dec 03, 2014 4.799 4.799 4.703 4.706 178,755 -0.05(-1.13%)
Dec 02, 2014 4.853 4.853 4.760 4.760 75,566 -0.06(-1.33%)
Dec 01, 2014 4.903 4.903 4.774 4.824 55,338 -0.08(-1.53%)
Nov 28, 2014 4.881 4.917 4.856 4.899 36,237 +0.02(+0.37%)
Nov 26, 2014 4.953 4.881 4.881 4.881 108,775 -0.05(-1.02%)
Nov 25, 2014 4.982 4.985 4.878 4.932 96,980 -0.02(-0.41%)
Nov 24, 2014 4.899 4.991 4.899 4.952 71,093 +0.05(+1.09%)
Nov 21, 2014 4.845 4.913 4.792 4.899 119,208 +0.10(+2.07%)
Nov 20, 2014 4.895 4.938 4.789 4.799 140,575 -0.09(-1.74%)
Nov 19, 2014 4.913 5.037 4.877 4.884 157,191 -0.03(-0.58%)
Nov 18, 2014 5.044 5.044 4.884 4.913 116,423 -0.08(-1.56%)
Nov 17, 2014 5.115 5.115 4.980 4.991 86,486 -0.13(-2.56%)
Nov 14, 2014 5.069 5.122 5.023 5.122 135,204 +0.08(+1.62%)
Nov 13, 2014 5.016 5.072 4.970 5.040 141,711 +0.06(+1.14%)
Nov 12, 2014 4.980 4.991 4.913 4.984 194,954 -0.04(-0.71%)
Nov 11, 2014 5.037 5.090 4.977 5.019 197,894 -0.08(-1.60%)
Nov 10, 2014 4.977 5.179 4.977 5.101 333,107 +0.15(+3.01%)
Nov 07, 2014 4.952 5.033 4.920 4.952 158,837 -0.00(-0.07%)
Nov 06, 2014 4.934 4.973 4.892 4.955 99,573 +0.03(+0.65%)
Nov 05, 2014 4.931 4.931 4.856 4.923 55,030 +0.04(+0.87%)
Nov 04, 2014 4.899 4.899 4.824 4.881 43,536 +0.00(+0.07%)
Nov 03, 2014 4.895 4.905 4.838 4.877 95,950 +0.02(+0.44%)
Oct 31, 2014 4.927 4.927 4.806 4.856 71,790 -0.01(-0.22%)
Oct 30, 2014 4.867 4.877 4.835 4.867 116,536 +0.04(+0.81%)
Oct 29, 2014 4.806 4.870 4.799 4.828 94,109 +0.08(+1.59%)
Oct 28, 2014 4.763 4.812 4.713 4.752 90,444 +0.04(+0.90%)
Oct 27, 2014 4.727 4.780 4.717 4.710 73,443 -0.01(-0.15%)
Oct 24, 2014 4.643 4.773 4.625 4.717 124,873 +0.01(+0.22%)
Oct 23, 2014 4.822 4.833 4.703 4.706 156,226 -0.12(-2.41%)
Oct 22, 2014 4.770 4.833 4.770 4.822 76,778 +0.04(+0.81%)
Oct 21, 2014 4.766 4.819 4.748 4.784 88,227 +0.02(+0.52%)
Oct 20, 2014 4.812 4.831 4.710 4.759 96,881 -0.03(-0.66%)
Oct 17, 2014 4.622 4.791 4.573 4.791 167,800 +0.19(+4.21%)
Oct 16, 2014 4.439 4.650 4.400 4.597 171,794 +0.16(+3.57%)
Oct 15, 2014 4.495 4.527 4.397 4.439 308,785 -0.11(-2.32%)
Oct 14, 2014 4.801 4.808 4.474 4.544 353,252 -0.22(-4.65%)
Oct 13, 2014 4.921 4.921 4.720 4.766 147,125 -0.13(-2.73%)
Oct 10, 2014 4.945 4.981 4.854 4.900 100,133 -0.05(-0.92%)
Oct 09, 2014 5.002 5.040 4.904 4.945 85,728 -0.02(-0.35%)
Oct 08, 2014 5.026 5.030 4.928 4.963 88,272 -0.07(-1.33%)
Oct 07, 2014 4.981 5.030 4.949 5.030 44,467 +0.05(+0.92%)
Oct 06, 2014 5.026 5.040 4.924 4.984 83,695 -0.00(-0.07%)
Oct 03, 2014 5.030 5.030 4.924 4.988 87,604 -0.01(-0.14%)
Oct 02, 2014 4.960 4.995 4.907 4.995 92,073 +0.07(+1.43%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.