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: 6:30 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, 2018 7.393 7.496 7.302 7.370 502,865 +0.04(+0.54%)
Dec 28, 2018 7.365 7.598 7.308 7.330 208,736 -0.04(-0.52%)
Dec 27, 2018 7.053 7.408 6.940 7.368 206,566 +0.28(+3.98%)
Dec 26, 2018 6.742 7.103 6.742 7.086 206,531 +0.37(+5.46%)
Dec 24, 2018 6.844 6.861 6.691 6.720 137,717 -0.17(-2.54%)
Dec 21, 2018 6.799 6.895 6.573 6.895 1,529,775 +0.05(+0.74%)
Dec 20, 2018 6.911 6.962 6.703 6.844 446,398 -0.06(-0.82%)
Dec 19, 2018 7.092 7.182 6.878 6.900 320,161 -0.16(-2.24%)
Dec 18, 2018 7.069 7.222 7.058 7.058 213,876 +0.00(+0.00%)
Dec 17, 2018 7.510 7.560 7.002 7.058 767,138 -0.51(-6.78%)
Dec 14, 2018 7.634 7.707 7.543 7.572 197,624 -0.09(-1.18%)
Dec 13, 2018 7.701 7.724 7.600 7.662 127,988 -0.02(-0.29%)
Dec 12, 2018 7.741 7.848 7.667 7.684 225,200 -0.02(-0.22%)
Dec 11, 2018 7.617 7.718 7.583 7.701 209,283 +0.12(+1.56%)
Dec 10, 2018 7.588 7.639 7.543 7.583 149,551 +0.02(+0.22%)
Dec 07, 2018 7.662 7.696 7.549 7.566 153,846 -0.11(-1.47%)
Dec 06, 2018 7.560 7.679 7.487 7.679 142,624 +0.04(+0.52%)
Dec 04, 2018 7.679 7.690 7.566 7.639 152,250 -0.03(-0.44%)
Dec 03, 2018 7.763 7.763 7.566 7.673 161,247 -0.02(-0.29%)
Nov 30, 2018 7.690 7.696 7.588 7.696 145,161 +0.01(+0.15%)
Nov 29, 2018 7.701 7.701 7.645 7.684 105,641 +0.05(+0.62%)
Nov 28, 2018 7.643 7.665 7.618 7.637 174,359 +0.01(+0.15%)
Nov 27, 2018 7.598 7.665 7.581 7.626 182,993 -0.01(-0.15%)
Nov 26, 2018 7.717 7.717 7.637 7.637 152,883 +0.01(+0.15%)
Nov 23, 2018 7.604 7.643 7.565 7.626 75,064 +0.12(+1.56%)
Nov 21, 2018 7.509 7.509 7.509 0 +0.02(+0.30%)
Nov 20, 2018 7.526 7.526 7.442 7.486 122,439 -0.09(-1.18%)
Nov 19, 2018 7.447 7.581 7.447 7.576 136,444 +0.13(+1.73%)
Nov 16, 2018 7.296 7.453 7.279 7.447 142,444 +0.13(+1.84%)
Nov 15, 2018 7.341 7.369 7.285 7.313 72,151 -0.04(-0.61%)
Nov 14, 2018 7.430 7.430 7.335 7.358 123,577 -0.04(-0.60%)
Nov 13, 2018 7.195 7.436 7.173 7.402 145,645 +0.25(+3.44%)
Nov 12, 2018 7.346 7.346 7.134 7.156 135,432 -0.16(-2.22%)
Nov 09, 2018 7.346 7.369 7.274 7.318 72,026 -0.01(-0.15%)
Nov 08, 2018 7.318 7.430 7.318 7.330 137,200 +0.02(+0.23%)
Nov 07, 2018 7.111 7.335 6.994 7.313 184,492 +0.34(+4.81%)
Nov 06, 2018 6.949 6.994 6.921 6.977 37,914 +0.02(+0.32%)
Nov 05, 2018 6.893 6.994 6.893 6.955 92,333 +0.06(+0.89%)
Nov 02, 2018 6.994 7.016 6.893 6.893 118,494 -0.09(-1.28%)
Nov 01, 2018 6.871 7.016 6.871 6.983 99,680 +0.13(+1.88%)
Oct 31, 2018 6.910 6.938 6.854 6.854 144,424 -0.02(-0.24%)
Oct 30, 2018 6.854 6.932 6.832 6.871 97,106 +0.06(+0.85%)
Oct 29, 2018 6.846 6.885 6.796 6.813 62,412 +0.02(+0.24%)
Oct 26, 2018 6.880 6.913 6.774 6.796 83,700 -0.15(-2.15%)
Oct 25, 2018 6.885 6.946 6.458 6.946 312,535 +0.05(+0.72%)
Oct 24, 2018 6.974 6.974 6.874 6.896 67,586 -0.08(-1.19%)
Oct 23, 2018 6.996 7.012 6.910 6.979 73,396 -0.08(-1.10%)
Oct 22, 2018 7.079 7.112 7.031 7.057 121,451 -0.02(-0.31%)
Oct 19, 2018 7.201 7.229 6.929 7.079 270,763 -0.13(-1.77%)
Oct 18, 2018 7.223 7.240 7.146 7.207 57,819 -0.01(-0.08%)
Oct 17, 2018 7.218 7.240 7.179 7.212 98,881 -0.01(-0.15%)
Oct 16, 2018 7.157 7.251 7.135 7.223 87,795 +0.07(+1.01%)
Oct 15, 2018 7.157 7.201 7.151 7.151 74,473 -0.01(-0.08%)
Oct 12, 2018 7.212 7.234 7.129 7.157 111,299 +0.03(+0.47%)
Oct 11, 2018 7.345 7.356 7.096 7.124 256,220 -0.24(-3.24%)
Oct 10, 2018 7.434 7.484 7.351 7.362 83,413 -0.07(-0.97%)
Oct 09, 2018 7.384 7.439 7.384 7.434 94,774 +0.01(+0.07%)
Oct 08, 2018 7.406 7.484 7.406 7.428 109,070 -0.01(-0.07%)
Oct 05, 2018 7.451 7.456 7.401 7.434 117,432 -0.02(-0.22%)
Oct 04, 2018 7.556 7.556 7.395 7.451 184,041 -0.10(-1.32%)
Oct 03, 2018 7.528 7.589 7.528 7.550 107,111 +0.02(+0.29%)
Oct 02, 2018 7.539 7.580 7.512 7.528 97,826 -0.02(-0.22%)
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.