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
)
14.00
-0.14 (-0.99%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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
4.612
4.840
4.574
4.775
578,283
+0.14(+3.04%)
Jan 30, 2013
4.643
4.672
4.624
4.634
207,303
-0.03(-0.60%)
Jan 29, 2013
4.687
4.693
4.605
4.662
180,332
-0.01(-0.27%)
Jan 28, 2013
4.668
4.699
4.637
4.674
197,166
+0.02(+0.34%)
Jan 25, 2013
4.590
4.659
4.590
4.659
120,911
+0.05(+1.16%)
Jan 24, 2013
4.627
4.642
4.583
4.605
227,230
-0.02(-0.34%)
Jan 23, 2013
4.599
4.637
4.577
4.621
290,950
+0.03(+0.68%)
Jan 22, 2013
4.634
4.634
4.546
4.590
149,271
-0.03(-0.61%)
Jan 18, 2013
4.590
4.621
4.543
4.618
242,548
+0.02(+0.41%)
Jan 17, 2013
4.621
4.640
4.546
4.599
292,846
-0.01(-0.27%)
Jan 16, 2013
4.574
4.705
4.574
4.612
306,734
+0.04(+0.89%)
Jan 15, 2013
4.543
4.715
4.471
4.571
568,475
+0.03(+0.55%)
Jan 14, 2013
4.624
4.637
4.458
4.546
358,579
-0.08(-1.69%)
Jan 11, 2013
4.677
4.709
4.618
4.624
130,462
-0.08(-1.67%)
Jan 10, 2013
4.646
4.715
4.646
4.703
241,945
+0.07(+1.56%)
Jan 09, 2013
4.746
4.768
4.524
4.630
627,643
-0.17(-3.46%)
Jan 08, 2013
4.809
4.809
4.699
4.797
515,544
-0.18(-3.53%)
Jan 07, 2013
4.903
4.975
4.797
4.972
176,690
-0.02(-0.44%)
Jan 04, 2013
5.019
5.028
4.938
4.994
115,760
-0.00(-0.06%)
Jan 03, 2013
5.122
5.229
4.966
4.997
193,185
-0.24(-4.66%)
Jan 02, 2013
5.091
5.320
4.931
5.241
785,459
+0.11(+2.14%)
Dec 31, 2012
4.850
5.132
4.778
5.132
362,505
+0.29(+5.88%)
Dec 28, 2012
4.793
4.950
4.793
4.847
198,094
+0.04(+0.78%)
Dec 27, 2012
4.784
4.903
4.778
4.809
147,583
+0.02(+0.39%)
Dec 26, 2012
4.966
4.981
4.778
4.790
155,505
-0.22(-4.38%)
Dec 24, 2012
5.082
5.100
4.909
5.010
168,295
-0.08(-1.60%)
Dec 21, 2012
4.771
5.705
4.699
5.091
2,213,612
+0.25(+5.18%)
Dec 20, 2012
4.840
4.840
4.778
4.840
265,239
-0.02(-0.32%)
Dec 19, 2012
4.793
4.856
4.793
4.856
239,005
+0.00(+0.06%)
Dec 18, 2012
4.759
4.884
4.759
4.853
282,303
+0.10(+2.04%)
Dec 17, 2012
4.715
4.793
4.715
4.756
71,520
+0.04(+0.86%)
Dec 14, 2012
4.793
4.793
4.706
4.715
130,079
-0.07(-1.51%)
Dec 13, 2012
4.781
4.803
4.414
4.787
132,680
+0.01(+0.13%)
Dec 12, 2012
4.699
4.793
4.699
4.781
83,084
+0.06(+1.19%)
Dec 11, 2012
4.709
4.731
4.699
4.724
145,862
+0.03(+0.53%)
Dec 10, 2012
4.734
4.768
4.699
4.699
153,255
-0.03(-0.53%)
Dec 07, 2012
4.715
4.731
4.699
4.724
205,956
-0.02(-0.33%)
Dec 06, 2012
4.746
4.778
4.728
4.740
294,228
-0.06(-1.18%)
Dec 05, 2012
4.797
4.834
4.762
4.797
323,919
+0.00(+0.00%)
Dec 04, 2012
4.822
4.825
4.778
4.797
269,219
-0.00(-0.07%)
Nov 30, 2012
4.790
4.800
4.765
4.800
238,976
+0.02(+0.39%)
Nov 29, 2012
4.771
4.818
4.746
4.781
102,379
+0.02(+0.39%)
Nov 28, 2012
4.778
4.784
4.750
4.762
89,213
-0.02(-0.33%)
Nov 27, 2012
4.753
4.778
4.743
4.778
89,749
+0.03(+0.66%)
Nov 26, 2012
4.787
4.938
4.718
4.746
91,048
-0.03(-0.59%)
Nov 23, 2012
4.753
4.778
4.753
4.775
17,076
+0.03(+0.53%)
Nov 21, 2012
4.809
4.818
4.703
4.750
234,926
-0.01(-0.13%)
Nov 20, 2012
4.856
4.856
4.756
4.756
294,100
-0.07(-1.43%)
Nov 19, 2012
4.759
4.844
4.716
4.825
282,673
+0.09(+1.99%)
Nov 16, 2012
4.728
4.734
4.699
4.731
300,535
+0.01(+0.27%)
Nov 15, 2012
4.746
4.756
4.699
4.718
623,232
-0.01(-0.26%)
Nov 14, 2012
4.771
4.771
4.731
4.731
225,315
-0.04(-0.79%)
Nov 13, 2012
4.793
4.793
4.731
4.768
172,224
-0.01(-0.13%)
Nov 12, 2012
4.825
4.856
4.753
4.775
128,728
+0.02(+0.46%)
Nov 09, 2012
4.728
4.778
4.723
4.753
149,380
+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
.