Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stellus Capital Investment Cor
(NY:
SCM
)
13.83
+0.03 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
4.570
4.797
4.533
4.732
583,541
+0.14(+3.04%)
Jan 30, 2013
4.601
4.630
4.583
4.592
209,188
-0.03(-0.61%)
Jan 29, 2013
4.645
4.651
4.564
4.620
181,971
-0.01(-0.27%)
Jan 28, 2013
4.626
4.657
4.595
4.632
198,958
+0.02(+0.34%)
Jan 25, 2013
4.548
4.617
4.548
4.617
122,011
+0.05(+1.16%)
Jan 24, 2013
4.586
4.601
4.542
4.564
229,296
-0.02(-0.34%)
Jan 23, 2013
4.558
4.595
4.536
4.579
293,595
+0.03(+0.68%)
Jan 22, 2013
4.592
4.592
4.505
4.548
150,628
-0.03(-0.61%)
Jan 18, 2013
4.548
4.579
4.502
4.576
244,753
+0.02(+0.41%)
Jan 17, 2013
4.579
4.598
4.505
4.558
295,508
-0.01(-0.27%)
Jan 16, 2013
4.533
4.663
4.533
4.570
309,522
+0.04(+0.89%)
Jan 15, 2013
4.502
4.673
4.430
4.530
573,643
+0.02(+0.55%)
Jan 14, 2013
4.583
4.595
4.418
4.505
361,840
-0.08(-1.69%)
Jan 11, 2013
4.635
4.666
4.576
4.583
131,648
-0.08(-1.67%)
Jan 10, 2013
4.604
4.673
4.604
4.660
244,144
+0.07(+1.56%)
Jan 09, 2013
4.704
4.725
4.483
4.589
633,349
-0.16(-3.46%)
Jan 08, 2013
4.766
4.766
4.657
4.753
520,231
-0.17(-3.53%)
Jan 07, 2013
4.859
4.930
4.753
4.927
178,296
-0.02(-0.44%)
Jan 04, 2013
4.974
4.983
4.893
4.949
116,812
-0.00(-0.06%)
Jan 03, 2013
5.076
5.182
4.921
4.952
194,942
-0.24(-4.66%)
Jan 02, 2013
5.045
5.272
4.887
5.194
792,601
+0.11(+2.14%)
Dec 31, 2012
4.806
5.086
4.735
5.086
365,801
+0.28(+5.88%)
Dec 28, 2012
4.750
4.905
4.750
4.803
199,896
+0.04(+0.78%)
Dec 27, 2012
4.741
4.859
4.735
4.766
148,925
+0.02(+0.39%)
Dec 26, 2012
4.921
4.936
4.735
4.747
156,919
-0.22(-4.38%)
Dec 24, 2012
5.036
5.054
4.865
4.964
169,825
-0.08(-1.60%)
Dec 21, 2012
4.728
5.654
4.657
5.045
2,233,738
+0.25(+5.18%)
Dec 20, 2012
4.797
4.797
4.735
4.797
267,651
-0.02(-0.32%)
Dec 19, 2012
4.750
4.812
4.750
4.812
241,178
+0.00(+0.06%)
Dec 18, 2012
4.716
4.840
4.716
4.809
284,870
+0.10(+2.04%)
Dec 17, 2012
4.673
4.750
4.673
4.713
72,170
+0.04(+0.86%)
Dec 14, 2012
4.750
4.750
4.663
4.673
131,261
-0.07(-1.51%)
Dec 13, 2012
4.738
4.760
4.375
4.744
133,886
+0.01(+0.13%)
Dec 12, 2012
4.657
4.750
4.657
4.738
83,840
+0.06(+1.19%)
Dec 11, 2012
4.666
4.688
4.657
4.682
147,189
+0.02(+0.53%)
Dec 10, 2012
4.691
4.725
4.657
4.657
154,648
-0.02(-0.53%)
Dec 07, 2012
4.673
4.688
4.657
4.682
207,829
-0.02(-0.33%)
Dec 06, 2012
4.704
4.735
4.685
4.697
296,903
-0.06(-1.18%)
Dec 05, 2012
4.753
4.791
4.719
4.753
326,864
+0.00(+0.00%)
Dec 04, 2012
4.778
4.781
4.735
4.753
271,667
-0.00(-0.07%)
Nov 30, 2012
4.747
4.756
4.722
4.756
241,149
+0.02(+0.39%)
Nov 29, 2012
4.728
4.775
4.704
4.738
103,310
+0.02(+0.39%)
Nov 28, 2012
4.735
4.741
4.707
4.719
90,024
-0.02(-0.33%)
Nov 27, 2012
4.710
4.735
4.701
4.735
90,565
+0.03(+0.66%)
Nov 26, 2012
4.744
4.893
4.676
4.704
91,876
-0.03(-0.59%)
Nov 23, 2012
4.710
4.735
4.710
4.732
17,231
+0.02(+0.53%)
Nov 21, 2012
4.766
4.775
4.660
4.707
237,062
-0.01(-0.13%)
Nov 20, 2012
4.812
4.812
4.713
4.713
296,774
-0.07(-1.43%)
Nov 19, 2012
4.716
4.800
4.673
4.781
285,243
+0.09(+1.99%)
Nov 16, 2012
4.685
4.691
4.657
4.688
303,267
+0.01(+0.27%)
Nov 15, 2012
4.704
4.713
4.657
4.676
628,898
-0.01(-0.26%)
Nov 14, 2012
4.728
4.728
4.688
4.688
227,363
-0.04(-0.79%)
Nov 13, 2012
4.750
4.750
4.688
4.725
173,790
-0.01(-0.13%)
Nov 12, 2012
4.781
4.812
4.710
4.732
129,899
+0.02(+0.46%)
Nov 09, 2012
4.685
4.735
4.680
4.710
150,738
+0.03(+0.60%)
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
.