Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2015 4.569 4.637 4.569 4.588 68,188 -0.01(-0.16%)
May 28, 2015 4.633 4.633 4.573 4.595 76,153 -0.04(-0.82%)
May 27, 2015 4.610 4.648 4.535 4.633 175,237 +0.01(+0.19%)
May 26, 2015 4.613 4.643 4.613 4.624 60,431 -0.01(-0.16%)
May 22, 2015 4.598 4.632 4.632 4.632 50,210 +0.01(+0.16%)
May 21, 2015 4.620 4.643 4.600 4.624 66,619 +0.01(+0.24%)
May 20, 2015 4.639 4.639 4.587 4.613 66,643 +0.00(+0.00%)
May 19, 2015 4.620 4.628 4.590 4.613 73,210 +0.02(+0.41%)
May 18, 2015 4.620 4.643 4.572 4.594 78,004 +0.01(+0.25%)
May 15, 2015 4.568 4.587 4.557 4.583 46,682 +0.03(+0.74%)
May 14, 2015 4.531 4.564 4.523 4.549 55,671 +0.02(+0.50%)
May 13, 2015 4.579 4.598 4.527 4.527 42,344 -0.04(-0.90%)
May 12, 2015 4.531 4.568 4.501 4.568 58,056 +0.07(+1.50%)
May 11, 2015 4.527 4.546 4.493 4.501 70,694 -0.03(-0.58%)
May 08, 2015 4.587 4.587 4.493 4.527 94,103 -0.07(-1.55%)
May 07, 2015 4.561 4.613 4.549 4.598 41,108 +0.03(+0.66%)
May 06, 2015 4.669 4.669 4.527 4.568 79,016 -0.09(-1.93%)
May 05, 2015 4.680 4.690 4.605 4.658 70,400 -0.04(-0.88%)
May 04, 2015 4.677 4.699 4.665 4.699 92,960 +0.02(+0.48%)
May 01, 2015 4.639 4.688 4.639 4.677 59,755 -0.01(-0.16%)
Apr 30, 2015 4.553 4.684 4.553 4.684 75,657 +0.13(+2.88%)
Apr 29, 2015 4.523 4.590 4.523 4.553 114,957 -0.03(-0.73%)
Apr 28, 2015 4.587 4.617 4.561 4.587 78,231 +0.02(+0.44%)
Apr 27, 2015 4.648 4.685 4.567 4.567 82,193 -0.10(-2.15%)
Apr 24, 2015 4.678 4.693 4.656 4.667 54,482 +0.00(+0.00%)
Apr 23, 2015 4.660 4.667 4.641 4.667 48,509 +0.01(+0.24%)
Apr 22, 2015 4.626 4.656 4.608 4.656 56,717 +0.04(+0.80%)
Apr 21, 2015 4.626 4.637 4.601 4.619 51,894 +0.01(+0.24%)
Apr 20, 2015 4.593 4.634 4.574 4.608 123,629 +0.03(+0.65%)
Apr 17, 2015 4.582 4.596 4.552 4.578 83,759 -0.02(-0.48%)
Apr 16, 2015 4.537 4.600 4.511 4.600 68,068 +0.09(+1.89%)
Apr 15, 2015 4.585 4.585 4.493 4.515 58,048 -0.05(-1.06%)
Apr 14, 2015 4.533 4.585 4.507 4.563 73,510 +0.01(+0.33%)
Apr 13, 2015 4.563 4.582 4.522 4.548 50,196 -0.01(-0.33%)
Apr 10, 2015 4.537 4.566 4.519 4.563 141,263 +0.05(+1.15%)
Apr 09, 2015 4.467 4.511 4.467 4.511 62,183 +0.03(+0.58%)
Apr 08, 2015 4.496 4.504 4.452 4.485 123,958 -0.03(-0.66%)
Apr 07, 2015 4.519 4.537 4.489 4.515 60,038 -0.03(-0.65%)
Apr 06, 2015 4.496 4.548 4.496 4.545 70,893 +0.00(+0.00%)
Apr 02, 2015 4.496 4.545 4.545 4.545 57,954 +0.06(+1.32%)
Apr 01, 2015 4.422 4.485 4.422 4.485 94,244 +0.01(+0.17%)
Mar 31, 2015 4.433 4.493 4.433 4.478 108,744 +0.02(+0.50%)
Mar 30, 2015 4.496 4.496 4.411 4.455 98,487 -0.01(-0.33%)
Mar 27, 2015 4.459 4.485 4.430 4.470 56,250 +0.00(+0.03%)
Mar 26, 2015 4.502 4.502 4.447 4.469 135,357 -0.03(-0.73%)
Mar 25, 2015 4.513 4.513 4.484 4.502 71,821 -0.00(-0.08%)
Mar 24, 2015 4.517 4.524 4.487 4.506 80,808 -0.03(-0.73%)
Mar 23, 2015 4.576 4.576 4.524 4.539 72,038 -0.03(-0.72%)
Mar 20, 2015 4.498 4.572 4.487 4.572 93,596 +0.07(+1.63%)
Mar 19, 2015 4.454 4.510 4.451 4.498 49,547 +0.00(+0.08%)
Mar 18, 2015 4.462 4.502 4.454 4.495 96,483 +0.01(+0.25%)
Mar 17, 2015 4.484 4.517 4.462 4.484 65,220 +0.00(+0.00%)
Mar 16, 2015 4.484 4.517 4.480 4.484 75,309 -0.01(-0.16%)
Mar 13, 2015 4.502 4.517 4.476 4.491 64,809 +0.02(+0.41%)
Mar 12, 2015 4.502 4.576 4.458 4.473 95,319 -0.04(-0.82%)
Mar 11, 2015 4.598 4.609 4.491 4.510 108,874 -0.05(-1.05%)
Mar 10, 2015 4.649 4.668 4.539 4.557 112,096 -0.08(-1.74%)
Mar 09, 2015 4.612 4.638 4.591 4.638 83,714 +0.04(+0.95%)
Mar 06, 2015 4.576 4.594 4.543 4.594 81,681 +0.03(+0.73%)
Mar 05, 2015 4.554 4.590 4.554 4.561 70,049 -0.01(-0.24%)
Mar 04, 2015 4.513 4.579 4.546 4.572 48,867 +0.03(+0.57%)
Mar 03, 2015 4.476 4.546 4.469 4.546 55,139 +0.04(+0.81%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.