Stellus Capital Investment Corporation Historical Stock Prices

SCM 
$12.55
*  
0.06
0.48%
Get SCM Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SCM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.53  12.551  12.46  12.55 34,807
05/04/2015 12.49 12.551 12.46 12.55 34,807
05/01/2015 12.39 12.52 12.39 12.49 22,374
04/30/2015 12.16 12.51 12.16 12.51 28,328
04/29/2015 12.08 12.26 12.08 12.16 43,043
04/28/2015 12.25 12.33 12.18 12.25 29,292
04/27/2015 12.53 12.63 12.31 12.31 30,492
04/24/2015 12.61 12.65 12.5501 12.58 20,212
04/23/2015 12.56 12.58 12.51 12.58 17,996
04/22/2015 12.47 12.55 12.42 12.55 21,041
04/21/2015 12.47 12.5 12.402 12.45 19,252
04/20/2015 12.38 12.49 12.3301 12.42 45,864
04/17/2015 12.35 12.39 12.27 12.34 31,073
04/16/2015 12.23 12.4 12.16 12.4 25,252
04/15/2015 12.36 12.36 12.11 12.17 21,535
04/14/2015 12.22 12.36 12.15 12.3 27,271
04/13/2015 12.3 12.35 12.19 12.26 18,622
04/10/2015 12.23 12.307 12.18 12.3 52,406
04/09/2015 12.04 12.16 12.04 12.16 23,069
04/08/2015 12.12 12.14 12 12.09 45,986
04/07/2015 12.18 12.23 12.1 12.17 22,273
04/06/2015 12.12 12.26 12.12 12.25 26,300
04/02/2015 12.12 12.26 12.036 12.25 21,520
04/01/2015 11.92 12.09 11.92 12.09 34,963
03/31/2015 11.95 12.11 11.95 12.07 40,342
03/30/2015 12.12 12.12 11.89 12.01 36,537
03/27/2015 12.02 12.0899 11.94 12.05 20,868
03/26/2015 12.25 12.25 12.1 12.16 49,747
03/25/2015 12.28 12.28 12.2 12.25 26,396
03/24/2015 12.29 12.31 12.21 12.26 29,699
03/23/2015 12.45 12.45 12.31 12.35 26,476
03/20/2015 12.24 12.44 12.21 12.44 34,399
03/19/2015 12.12 12.27 12.11 12.24 18,210
03/18/2015 12.14 12.25 12.12 12.23 35,460
03/17/2015 12.2 12.29 12.14 12.2 23,970
03/16/2015 12.2 12.29 12.19 12.2 27,678
03/13/2015 12.25 12.29 12.18 12.22 23,819
03/12/2015 12.25 12.45 12.13 12.17 35,032
03/11/2015 12.51 12.54 12.22 12.27 40,014
03/10/2015 12.65 12.7 12.35 12.4 41,198
03/09/2015 12.55 12.62 12.492 12.619 30,767
03/06/2015 12.45 12.5 12.36 12.5 30,020
03/05/2015 12.39 12.49 12.39 12.41 25,745
03/04/2015 12.28 12.46 12.26 12.44 17,960
03/03/2015 12.18 12.37 12.15 12.37 20,265
03/02/2015 12.23 12.29 12.1 12.27 32,616
02/27/2015 12.34 12.37 11.95 12.19 105,654
02/26/2015 12.68 12.68 12.25 12.3 45,026
02/25/2015 12.39 12.72 12.39 12.64 39,072
02/24/2015 12.54 12.72 12.54 12.68 28,789
02/23/2015 12.38 12.56 12.38 12.54 30,173
02/20/2015 12.4 12.7 12.32 12.5 27,276
02/19/2015 12.3 12.49 12.25 12.44 32,409
02/18/2015 12.18 12.24 12.11 12.23 32,938
02/17/2015 12.32 12.33 12.16 12.2 35,445
02/13/2015 12.27 12.38 12.1801 12.33 33,513
02/12/2015 12.11 12.13 11.95 12.11 78,188
02/11/2015 11.94 12.04 11.94 11.99 24,705
02/10/2015 12.1 12.1 11.96 11.99 25,829
02/09/2015 12.07 12.16 11.94 12 50,134
02/06/2015 12.03 12.03 11.93 12 44,988
02/05/2015 12.16 12.22 11.89 11.93 57,878
02/04/2015 12 12.14 11.9601 12.1 17,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?