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 (%)
Apr 30, 2014 4.498 4.562 4.464 4.548 296,836 +0.05(+1.13%)
Apr 29, 2014 4.555 4.589 4.491 4.498 153,377 -0.05(-1.19%)
Apr 28, 2014 4.606 4.606 4.525 4.552 214,532 -0.04(-0.86%)
Apr 25, 2014 4.571 4.611 4.564 4.591 124,771 +0.02(+0.37%)
Apr 24, 2014 4.591 4.613 4.551 4.574 379,143 -0.01(-0.15%)
Apr 23, 2014 4.638 4.638 4.551 4.581 240,278 -0.06(-1.30%)
Apr 22, 2014 4.652 4.672 4.611 4.642 350,065 -0.01(-0.22%)
Apr 21, 2014 4.689 4.689 4.628 4.652 119,696 -0.03(-0.72%)
Apr 17, 2014 4.578 4.685 4.685 4.685 174,730 +0.10(+2.19%)
Apr 16, 2014 4.581 4.605 4.528 4.585 208,489 +0.01(+0.15%)
Apr 15, 2014 4.628 4.689 4.548 4.578 310,784 -0.05(-1.09%)
Apr 14, 2014 4.621 4.645 4.595 4.628 308,583 +0.02(+0.51%)
Apr 11, 2014 4.678 4.705 4.578 4.605 267,098 -0.09(-1.86%)
Apr 10, 2014 4.813 4.833 4.682 4.692 226,523 -0.12(-2.51%)
Apr 09, 2014 4.796 4.823 4.779 4.813 125,194 +0.02(+0.35%)
Apr 08, 2014 4.759 4.809 4.749 4.796 155,092 +0.03(+0.70%)
Apr 07, 2014 4.776 4.809 4.756 4.762 255,350 -0.02(-0.35%)
Apr 04, 2014 4.880 4.881 4.779 4.779 227,071 -0.07(-1.45%)
Apr 03, 2014 4.816 4.860 4.772 4.850 206,787 +0.03(+0.56%)
Apr 02, 2014 4.903 4.903 4.803 4.823 193,202 -0.08(-1.57%)
Apr 01, 2014 4.846 4.923 4.846 4.900 285,919 +0.08(+1.60%)
Mar 31, 2014 4.950 4.950 4.819 4.823 229,230 -0.11(-2.31%)
Mar 28, 2014 4.937 4.980 4.923 4.937 103,049 -0.02(-0.41%)
Mar 27, 2014 4.923 4.967 4.896 4.957 156,723 +0.04(+0.77%)
Mar 26, 2014 5.002 5.002 4.915 4.919 303,002 -0.07(-1.40%)
Mar 25, 2014 4.965 4.995 4.962 4.989 195,127 +0.01(+0.20%)
Mar 24, 2014 4.959 4.999 4.926 4.979 628,068 -0.03(-0.66%)
Mar 21, 2014 4.892 5.012 4.846 5.012 747,054 +0.14(+2.87%)
Mar 20, 2014 4.799 4.882 4.779 4.872 168,811 +0.07(+1.46%)
Mar 19, 2014 4.866 4.866 4.786 4.802 270,995 -0.05(-0.96%)
Mar 18, 2014 4.826 4.886 4.826 4.849 190,070 +0.00(+0.00%)
Mar 17, 2014 4.906 4.949 4.846 4.849 267,668 -0.02(-0.34%)
Mar 14, 2014 4.866 4.889 4.832 4.866 112,333 +0.02(+0.34%)
Mar 13, 2014 4.899 4.899 4.792 4.849 238,261 -0.01(-0.21%)
Mar 12, 2014 4.886 4.942 4.842 4.859 254,474 +0.05(+1.04%)
Mar 11, 2014 4.786 4.856 4.776 4.809 264,591 +0.05(+0.98%)
Mar 10, 2014 4.742 4.772 4.726 4.762 181,134 +0.00(+0.07%)
Mar 07, 2014 4.776 4.786 4.709 4.759 207,888 +0.01(+0.14%)
Mar 06, 2014 4.822 4.822 4.732 4.752 199,258 -0.04(-0.83%)
Mar 05, 2014 4.809 4.832 4.769 4.792 222,155 -0.02(-0.48%)
Mar 04, 2014 4.859 4.876 4.792 4.816 355,594 -0.04(-0.89%)
Mar 03, 2014 4.859 4.892 4.842 4.859 119,674 -0.02(-0.41%)
Feb 28, 2014 4.842 4.892 4.799 4.879 106,261 +0.03(+0.69%)
Feb 27, 2014 4.759 4.856 4.752 4.846 148,940 +0.06(+1.25%)
Feb 26, 2014 4.826 4.855 4.762 4.786 196,028 -0.02(-0.46%)
Feb 25, 2014 4.953 4.953 4.765 4.808 323,736 -0.16(-3.19%)
Feb 24, 2014 4.950 4.993 4.933 4.966 160,178 +0.03(+0.67%)
Feb 21, 2014 4.940 4.940 4.907 4.933 135,739 +0.02(+0.40%)
Feb 20, 2014 4.884 4.920 4.834 4.914 155,793 +0.05(+1.02%)
Feb 19, 2014 4.867 4.887 4.834 4.864 101,080 -0.00(-0.07%)
Feb 18, 2014 4.824 4.867 4.795 4.867 105,304 +0.07(+1.45%)
Feb 14, 2014 4.815 4.798 4.798 4.798 65,109 +0.00(+0.07%)
Feb 13, 2014 4.755 4.818 4.755 4.795 77,849 +0.03(+0.55%)
Feb 12, 2014 4.739 4.781 4.729 4.768 55,355 +0.02(+0.35%)
Feb 11, 2014 4.732 4.805 4.728 4.752 139,970 +0.03(+0.56%)
Feb 10, 2014 4.739 4.748 4.679 4.725 88,839 -0.02(-0.35%)
Feb 07, 2014 4.765 4.788 4.709 4.742 109,971 -0.02(-0.42%)
Feb 06, 2014 4.679 4.861 4.659 4.762 208,001 +0.08(+1.76%)
Feb 05, 2014 4.729 4.742 4.517 4.679 282,353 -0.06(-1.32%)
Feb 04, 2014 4.857 4.884 4.732 4.742 147,649 -0.08(-1.64%)
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.