Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 6.931 6.980 6.877 6.953 147,068 -0.01(-0.16%)
May 30, 2018 6.942 6.990 6.904 6.963 160,159 -0.01(-0.21%)
May 29, 2018 7.085 7.112 6.908 6.978 181,728 -0.10(-1.37%)
May 25, 2018 7.074 7.074 7.074 0 +0.11(+1.62%)
May 24, 2018 6.924 7.005 6.903 6.962 112,046 +0.05(+0.70%)
May 23, 2018 6.849 6.924 6.849 6.913 91,575 +0.04(+0.62%)
May 22, 2018 6.908 6.919 6.854 6.870 223,616 -0.03(-0.39%)
May 21, 2018 6.892 6.916 6.849 6.897 83,674 +0.04(+0.63%)
May 18, 2018 6.924 6.930 6.806 6.854 167,097 -0.05(-0.78%)
May 17, 2018 6.924 6.967 6.887 6.908 119,303 -0.01(-0.16%)
May 16, 2018 6.903 7.032 6.887 6.919 125,514 +0.01(+0.16%)
May 15, 2018 6.935 6.951 6.876 6.908 117,130 -0.01(-0.16%)
May 14, 2018 6.908 6.994 6.898 6.919 143,215 +0.03(+0.39%)
May 11, 2018 6.887 6.972 6.833 6.892 129,393 +0.03(+0.39%)
May 10, 2018 6.903 6.924 6.844 6.865 153,530 -0.04(-0.62%)
May 09, 2018 6.790 6.972 6.715 6.908 917,418 +0.11(+1.66%)
May 08, 2018 6.731 6.838 6.677 6.795 120,896 +0.07(+1.04%)
May 07, 2018 6.677 6.793 6.656 6.726 203,642 +0.01(+0.16%)
May 04, 2018 6.736 6.752 6.629 6.715 164,336 -0.03(-0.48%)
May 03, 2018 6.688 6.747 6.532 6.747 295,052 +0.04(+0.56%)
May 02, 2018 6.790 6.816 6.650 6.709 218,759 -0.11(-1.57%)
May 01, 2018 6.833 6.853 6.659 6.817 232,374 -0.02(-0.24%)
Apr 30, 2018 6.865 6.897 6.720 6.833 232,225 -0.01(-0.16%)
Apr 27, 2018 6.790 6.887 6.764 6.844 201,660 +0.04(+0.58%)
Apr 26, 2018 6.767 6.847 6.671 6.804 139,354 +0.05(+0.79%)
Apr 25, 2018 6.698 6.815 6.666 6.751 322,840 +0.05(+0.71%)
Apr 24, 2018 6.746 6.756 6.655 6.703 299,699 -0.02(-0.24%)
Apr 23, 2018 6.607 6.756 6.607 6.719 271,366 +0.11(+1.69%)
Apr 20, 2018 6.560 6.677 6.549 6.607 211,737 +0.06(+0.89%)
Apr 19, 2018 6.586 6.621 6.528 6.549 240,415 -0.04(-0.65%)
Apr 18, 2018 6.522 6.625 6.506 6.592 207,797 +0.07(+1.06%)
Apr 17, 2018 6.533 6.613 6.517 6.522 211,585 +0.02(+0.33%)
Apr 16, 2018 6.474 6.538 6.465 6.501 169,406 +0.03(+0.49%)
Apr 13, 2018 6.464 6.512 6.443 6.469 94,651 +0.04(+0.58%)
Apr 12, 2018 6.384 6.501 6.384 6.432 177,331 +0.03(+0.50%)
Apr 11, 2018 6.469 6.533 6.384 6.400 174,989 -0.09(-1.31%)
Apr 10, 2018 6.538 6.554 6.474 6.485 163,305 +0.01(+0.16%)
Apr 09, 2018 6.448 6.528 6.405 6.474 121,674 +0.04(+0.66%)
Apr 06, 2018 6.400 6.506 6.400 6.432 134,963 +0.01(+0.08%)
Apr 05, 2018 6.347 6.512 6.230 6.427 170,916 +0.12(+1.85%)
Apr 04, 2018 6.214 6.373 6.208 6.310 121,200 +0.06(+0.94%)
Apr 03, 2018 6.171 6.262 6.150 6.251 120,972 +0.10(+1.64%)
Apr 02, 2018 6.102 6.161 6.102 6.150 125,871 +0.03(+0.43%)
Mar 29, 2018 6.123 6.123 6.123 0 -0.02(-0.26%)
Mar 28, 2018 6.187 6.203 6.091 6.139 168,004 -0.05(-0.83%)
Mar 27, 2018 6.301 6.338 6.154 6.191 186,885 -0.10(-1.59%)
Mar 26, 2018 6.265 6.328 6.191 6.291 179,530 +0.06(+1.02%)
Mar 23, 2018 6.243 6.275 6.217 6.228 123,988 -0.02(-0.34%)
Mar 22, 2018 6.212 6.291 6.212 6.249 127,793 -0.02(-0.25%)
Mar 21, 2018 6.270 6.317 6.238 6.265 100,644 -0.03(-0.42%)
Mar 20, 2018 6.249 6.354 6.249 6.291 242,974 +0.09(+1.53%)
Mar 19, 2018 6.222 6.238 6.170 6.196 103,527 -0.04(-0.59%)
Mar 16, 2018 6.138 6.280 6.125 6.233 191,378 +0.09(+1.46%)
Mar 15, 2018 6.275 6.292 6.101 6.143 256,044 -0.14(-2.18%)
Mar 14, 2018 6.286 6.362 6.275 6.280 112,266 +0.01(+0.08%)
Mar 13, 2018 6.296 6.296 6.243 6.275 162,959 +0.01(+0.17%)
Mar 12, 2018 6.301 6.301 6.228 6.265 121,957 -0.01(-0.17%)
Mar 09, 2018 6.280 6.315 6.191 6.275 154,818 +0.05(+0.76%)
Mar 08, 2018 6.012 6.254 6.012 6.228 208,723 +0.18(+3.05%)
Mar 07, 2018 6.043 5.880 6.043 214,093 +0.02(+0.35%)
Mar 06, 2018 6.217 6.217 6.001 6.022 144,416 -0.09(-1.55%)
Mar 05, 2018 6.185 6.022 6.117 184,712 +0.09(+1.57%)
Mar 02, 2018 5.954 6.043 5.831 6.022 219,612 +0.05(+0.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.