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, 2019
8.151
8.266
8.151
8.266
259,255
+0.07(+0.91%)
Jan 30, 2019
8.128
8.226
8.060
8.192
199,111
+0.10(+1.23%)
Jan 29, 2019
7.984
8.115
7.984
8.092
195,840
+0.10(+1.28%)
Jan 28, 2019
7.938
8.001
7.921
7.990
144,550
+0.07(+0.86%)
Jan 25, 2019
7.950
7.995
7.910
7.921
100,269
-0.02(-0.22%)
Jan 24, 2019
7.916
7.950
7.904
7.938
119,714
+0.01(+0.14%)
Jan 23, 2019
7.904
7.927
7.864
7.927
65,164
+0.05(+0.65%)
Jan 22, 2019
7.893
7.927
7.870
7.876
65,286
-0.02(-0.29%)
Jan 18, 2019
7.893
7.933
7.847
7.898
123,273
+0.01(+0.14%)
Jan 17, 2019
7.921
7.927
7.875
7.887
67,691
-0.02(-0.29%)
Jan 16, 2019
7.893
7.933
7.870
7.910
182,285
+0.04(+0.51%)
Jan 15, 2019
7.745
7.916
7.745
7.870
156,717
+0.13(+1.69%)
Jan 14, 2019
7.711
7.847
7.711
7.739
136,210
-0.02(-0.22%)
Jan 11, 2019
7.705
7.802
7.659
7.756
114,318
+0.06(+0.81%)
Jan 10, 2019
7.688
7.716
7.625
7.693
74,791
+0.01(+0.15%)
Jan 09, 2019
7.824
7.824
7.648
7.682
152,715
-0.13(-1.68%)
Jan 08, 2019
7.745
7.830
7.682
7.813
137,569
+0.10(+1.25%)
Jan 07, 2019
7.665
7.739
7.597
7.716
155,908
+0.07(+0.89%)
Jan 04, 2019
7.585
7.659
7.534
7.648
94,299
+0.09(+1.21%)
Jan 03, 2019
7.557
7.659
7.500
7.557
178,376
+0.00(+0.00%)
Jan 02, 2019
7.323
7.602
7.318
7.557
170,881
+0.18(+2.47%)
Dec 31, 2018
7.397
7.500
7.306
7.375
502,578
+0.04(+0.54%)
Dec 28, 2018
7.369
7.602
7.312
7.335
208,617
-0.04(-0.52%)
Dec 27, 2018
7.057
7.412
6.944
7.373
206,448
+0.28(+3.98%)
Dec 26, 2018
6.746
7.107
6.746
7.090
206,413
+0.37(+5.46%)
Dec 24, 2018
6.848
6.865
6.695
6.723
137,638
-0.17(-2.54%)
Dec 21, 2018
6.803
6.898
6.577
6.898
1,528,901
+0.05(+0.74%)
Dec 20, 2018
6.915
6.966
6.707
6.848
446,142
-0.06(-0.82%)
Dec 19, 2018
7.096
7.186
6.882
6.904
319,978
-0.16(-2.24%)
Dec 18, 2018
7.073
7.226
7.062
7.062
213,753
+0.00(+0.00%)
Dec 17, 2018
7.514
7.565
7.006
7.062
766,700
-0.51(-6.78%)
Dec 14, 2018
7.638
7.711
7.548
7.576
197,511
-0.09(-1.18%)
Dec 13, 2018
7.706
7.728
7.604
7.666
127,915
-0.02(-0.29%)
Dec 12, 2018
7.745
7.853
7.672
7.689
225,071
-0.02(-0.22%)
Dec 11, 2018
7.621
7.723
7.587
7.706
209,164
+0.12(+1.56%)
Dec 10, 2018
7.593
7.644
7.548
7.587
149,465
+0.02(+0.22%)
Dec 07, 2018
7.666
7.700
7.553
7.570
153,758
-0.11(-1.47%)
Dec 06, 2018
7.565
7.683
7.491
7.683
142,543
+0.04(+0.52%)
Dec 04, 2018
7.683
7.694
7.570
7.644
152,163
-0.03(-0.44%)
Dec 03, 2018
7.768
7.768
7.570
7.678
161,155
-0.02(-0.29%)
Nov 30, 2018
7.694
7.700
7.593
7.700
145,078
+0.01(+0.15%)
Nov 29, 2018
7.706
7.706
7.649
7.689
105,581
+0.05(+0.62%)
Nov 28, 2018
7.647
7.670
7.622
7.642
174,259
+0.01(+0.15%)
Nov 27, 2018
7.603
7.670
7.586
7.631
182,888
-0.01(-0.15%)
Nov 26, 2018
7.722
7.722
7.642
7.642
152,796
+0.01(+0.15%)
Nov 23, 2018
7.608
7.647
7.569
7.631
75,021
+0.12(+1.56%)
Nov 21, 2018
7.513
7.513
7.513
0
+0.02(+0.30%)
Nov 20, 2018
7.530
7.530
7.446
7.491
122,369
-0.09(-1.18%)
Nov 19, 2018
7.451
7.586
7.451
7.580
136,366
+0.13(+1.73%)
Nov 16, 2018
7.300
7.457
7.283
7.451
142,362
+0.13(+1.84%)
Nov 15, 2018
7.345
7.373
7.289
7.317
72,110
-0.04(-0.61%)
Nov 14, 2018
7.435
7.435
7.339
7.362
123,507
-0.04(-0.60%)
Nov 13, 2018
7.200
7.440
7.177
7.407
145,561
+0.25(+3.44%)
Nov 12, 2018
7.351
7.351
7.138
7.160
135,355
-0.16(-2.22%)
Nov 09, 2018
7.351
7.373
7.278
7.323
71,985
-0.01(-0.15%)
Nov 08, 2018
7.323
7.435
7.323
7.334
137,121
+0.02(+0.23%)
Nov 07, 2018
7.116
7.339
6.998
7.317
184,387
+0.34(+4.81%)
Nov 06, 2018
6.953
6.998
6.925
6.981
37,893
+0.02(+0.32%)
Nov 05, 2018
6.897
6.998
6.897
6.959
92,280
+0.06(+0.89%)
Nov 02, 2018
6.998
7.020
6.897
6.897
118,427
-0.09(-1.28%)
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
.