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, 2015 3.894 3.927 3.927 3.927 182,653 +0.04(+1.15%)
Dec 30, 2015 3.939 3.957 3.866 3.882 257,475 -0.11(-2.66%)
Dec 29, 2015 4.045 4.081 3.976 3.988 116,716 -0.06(-1.48%)
Dec 28, 2015 4.064 4.116 4.039 4.048 131,577 -0.04(-0.99%)
Dec 24, 2015 4.088 4.088 4.088 4.088 71,014 +0.00(+0.10%)
Dec 23, 2015 4.027 4.088 4.001 4.084 135,115 +0.06(+1.60%)
Dec 22, 2015 3.971 4.034 3.971 4.019 87,791 +0.03(+0.71%)
Dec 21, 2015 4.003 4.023 3.911 3.991 112,065 +0.00(+0.10%)
Dec 18, 2015 3.927 4.007 3.870 3.987 94,066 +0.05(+1.23%)
Dec 17, 2015 3.991 4.011 3.935 3.939 58,457 -0.10(-2.40%)
Dec 16, 2015 3.963 4.120 3.947 4.035 147,063 +0.11(+2.77%)
Dec 15, 2015 4.000 4.031 3.911 3.927 104,048 -0.05(-1.22%)
Dec 14, 2015 4.027 4.060 3.951 3.975 133,573 -0.05(-1.30%)
Dec 11, 2015 4.108 4.120 4.019 4.027 88,129 -0.08(-1.96%)
Dec 10, 2015 4.088 4.144 4.068 4.108 93,614 +0.04(+0.89%)
Dec 09, 2015 4.100 4.128 4.048 4.072 110,886 -0.06(-1.37%)
Dec 08, 2015 4.128 4.180 4.015 4.128 125,205 -0.05(-1.16%)
Dec 07, 2015 4.172 4.199 4.160 4.176 125,637 -0.02(-0.38%)
Dec 04, 2015 4.229 4.269 4.188 4.192 51,001 -0.04(-0.86%)
Dec 03, 2015 4.253 4.325 4.209 4.229 145,099 -0.04(-0.94%)
Dec 02, 2015 4.197 4.269 4.197 4.269 106,404 +0.02(+0.38%)
Dec 01, 2015 4.269 4.289 4.201 4.253 133,961 -0.01(-0.28%)
Nov 30, 2015 4.172 4.277 4.172 4.265 123,462 +0.05(+1.24%)
Nov 27, 2015 4.188 4.244 4.172 4.213 37,103 +0.00(+0.00%)
Nov 25, 2015 4.217 4.213 4.213 4.213 74,738 +0.06(+1.39%)
Nov 24, 2015 4.163 4.219 4.145 4.155 81,079 -0.01(-0.29%)
Nov 23, 2015 4.139 4.207 4.139 4.167 137,302 +0.06(+1.36%)
Nov 20, 2015 4.051 4.147 4.027 4.111 160,281 +0.02(+0.49%)
Nov 19, 2015 4.043 4.091 4.011 4.091 113,284 +0.06(+1.38%)
Nov 18, 2015 4.043 4.063 4.004 4.035 175,383 -0.01(-0.30%)
Nov 17, 2015 4.043 4.119 4.012 4.047 117,343 +0.00(+0.10%)
Nov 16, 2015 4.075 4.135 4.000 4.043 250,967 -0.02(-0.49%)
Nov 13, 2015 4.083 4.083 4.031 4.063 88,552 +0.01(+0.29%)
Nov 12, 2015 4.031 4.091 3.992 4.051 91,908 +0.00(+0.10%)
Nov 11, 2015 4.083 4.083 4.015 4.047 123,325 -0.04(-0.88%)
Nov 10, 2015 4.047 4.143 4.039 4.083 115,784 +0.00(+0.10%)
Nov 09, 2015 4.083 4.103 4.023 4.079 100,983 +0.00(+0.10%)
Nov 06, 2015 3.924 4.123 3.924 4.075 207,168 +0.10(+2.40%)
Nov 05, 2015 4.043 4.079 3.966 3.980 169,100 -0.05(-1.28%)
Nov 04, 2015 4.115 4.151 4.023 4.031 104,337 -0.10(-2.41%)
Nov 03, 2015 4.087 4.163 4.087 4.131 81,375 -0.00(-0.10%)
Nov 02, 2015 4.087 4.135 4.039 4.135 104,779 +0.05(+1.17%)
Oct 30, 2015 4.135 4.155 3.976 4.087 200,518 -0.05(-1.25%)
Oct 29, 2015 4.147 4.219 4.135 4.139 111,725 -0.04(-1.05%)
Oct 28, 2015 4.159 4.262 4.140 4.183 110,123 +0.01(+0.13%)
Oct 27, 2015 4.280 4.280 4.174 4.178 134,862 -0.07(-1.67%)
Oct 26, 2015 4.284 4.319 4.241 4.248 74,282 -0.04(-0.83%)
Oct 23, 2015 4.304 4.339 4.280 4.284 60,374 -0.01(-0.18%)
Oct 22, 2015 4.260 4.300 4.237 4.292 124,863 +0.05(+1.11%)
Oct 21, 2015 4.292 4.308 4.233 4.245 51,620 -0.06(-1.46%)
Oct 20, 2015 4.166 4.319 4.157 4.308 120,709 +0.14(+3.31%)
Oct 19, 2015 4.178 4.220 4.138 4.170 50,408 +0.00(+0.09%)
Oct 16, 2015 4.170 4.178 4.063 4.166 129,770 +0.06(+1.54%)
Oct 15, 2015 4.154 4.170 4.024 4.103 81,882 +0.00(+0.00%)
Oct 14, 2015 4.189 4.254 4.075 4.103 386,558 -0.09(-2.07%)
Oct 13, 2015 4.162 4.245 4.162 4.189 53,125 -0.03(-0.65%)
Oct 12, 2015 4.114 4.252 4.114 4.217 55,274 +0.08(+2.00%)
Oct 09, 2015 4.158 4.193 4.115 4.134 127,918 -0.06(-1.32%)
Oct 08, 2015 4.075 4.193 4.075 4.189 53,262 +0.08(+2.02%)
Oct 07, 2015 4.091 4.118 4.036 4.107 62,158 +0.05(+1.16%)
Oct 06, 2015 4.036 4.103 4.016 4.059 70,897 +0.01(+0.29%)
Oct 05, 2015 3.988 4.051 3.949 4.047 85,414 +0.11(+2.70%)
Oct 02, 2015 3.878 4.067 3.878 3.941 249,670 -0.04(-1.09%)
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.