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
)
13.88
+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:
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 (%)
Nov 29, 2019
8.867
8.942
8.860
8.929
103,084
+0.06(+0.63%)
Nov 27, 2019
8.817
8.880
8.805
8.873
125,277
+0.05(+0.59%)
Nov 26, 2019
8.828
8.907
8.791
8.822
194,933
-0.03(-0.35%)
Nov 25, 2019
8.797
8.889
8.772
8.852
155,255
+0.08(+0.91%)
Nov 22, 2019
8.748
8.803
8.674
8.772
229,051
+0.06(+0.64%)
Nov 21, 2019
8.760
8.767
8.674
8.717
111,792
-0.04(-0.42%)
Nov 20, 2019
8.791
8.803
8.735
8.754
114,575
-0.04(-0.42%)
Nov 19, 2019
8.735
8.815
8.729
8.791
114,746
+0.06(+0.71%)
Nov 18, 2019
8.748
8.809
8.711
8.729
121,818
-0.01(-0.07%)
Nov 15, 2019
8.785
8.803
8.674
8.735
141,677
-0.01(-0.07%)
Nov 14, 2019
8.822
8.822
8.724
8.741
118,690
-0.05(-0.56%)
Nov 13, 2019
8.723
8.803
8.698
8.791
129,828
+0.07(+0.78%)
Nov 12, 2019
8.729
8.809
8.717
8.723
156,998
+0.02(+0.28%)
Nov 11, 2019
8.754
8.780
8.686
8.698
143,474
-0.06(-0.63%)
Nov 08, 2019
8.686
8.815
8.680
8.754
278,330
+0.10(+1.14%)
Nov 07, 2019
8.704
8.712
8.606
8.655
189,039
+0.10(+1.23%)
Nov 06, 2019
8.544
8.581
8.525
8.550
124,094
+0.00(+0.00%)
Nov 05, 2019
8.593
8.606
8.544
8.550
88,083
+0.01(+0.14%)
Nov 04, 2019
8.587
8.630
8.538
8.538
129,359
-0.06(-0.65%)
Nov 01, 2019
8.636
8.636
8.562
8.593
142,974
+0.04(+0.51%)
Oct 31, 2019
8.464
8.556
8.445
8.550
100,001
+0.07(+0.87%)
Oct 30, 2019
8.532
8.569
8.433
8.476
103,995
-0.05(-0.56%)
Oct 29, 2019
8.597
8.597
8.511
8.523
130,402
-0.03(-0.36%)
Oct 28, 2019
8.505
8.566
8.498
8.554
132,456
+0.06(+0.72%)
Oct 25, 2019
8.517
8.517
8.444
8.493
99,203
-0.02(-0.22%)
Oct 24, 2019
8.456
8.517
8.420
8.511
126,367
+0.04(+0.51%)
Oct 23, 2019
8.462
8.487
8.401
8.468
119,093
+0.02(+0.22%)
Oct 22, 2019
8.352
8.456
8.352
8.450
96,253
+0.08(+0.95%)
Oct 21, 2019
8.419
8.444
8.346
8.370
98,946
-0.01(-0.07%)
Oct 18, 2019
8.309
8.401
8.260
8.377
119,632
+0.07(+0.81%)
Oct 17, 2019
8.254
8.321
8.214
8.309
87,011
+0.05(+0.59%)
Oct 16, 2019
8.175
8.273
8.132
8.260
132,903
+0.12(+1.43%)
Oct 15, 2019
8.181
8.217
8.125
8.144
122,183
+0.01(+0.08%)
Oct 14, 2019
8.107
8.156
8.095
8.138
69,236
+0.02(+0.30%)
Oct 11, 2019
8.120
8.230
8.107
8.113
120,449
+0.03(+0.38%)
Oct 10, 2019
8.003
8.101
8.003
8.083
118,744
+0.09(+1.15%)
Oct 09, 2019
8.046
8.101
7.991
7.991
102,516
-0.06(-0.68%)
Oct 08, 2019
8.083
8.112
8.040
8.046
100,368
-0.06(-0.68%)
Oct 07, 2019
8.083
8.120
8.040
8.101
95,488
+0.02(+0.23%)
Oct 04, 2019
7.967
8.101
7.967
8.083
101,818
+0.12(+1.46%)
Oct 03, 2019
8.003
8.059
7.924
7.967
217,810
-0.04(-0.46%)
Oct 02, 2019
8.107
8.137
7.954
8.003
237,918
-0.18(-2.17%)
Oct 01, 2019
8.346
8.362
8.126
8.181
201,876
-0.16(-1.91%)
Sep 30, 2019
8.426
8.432
8.303
8.340
158,436
-0.12(-1.45%)
Sep 27, 2019
8.511
8.520
8.407
8.462
148,723
-0.02(-0.26%)
Sep 26, 2019
8.497
8.497
8.454
8.485
124,498
+0.04(+0.50%)
Sep 25, 2019
8.442
8.473
8.375
8.442
165,233
+0.00(+0.00%)
Sep 24, 2019
8.412
8.466
8.382
8.442
148,252
+0.06(+0.72%)
Sep 23, 2019
8.418
8.424
8.351
8.382
122,450
-0.04(-0.43%)
Sep 20, 2019
8.272
8.418
8.272
8.418
154,222
+0.12(+1.46%)
Sep 19, 2019
8.266
8.351
8.266
8.297
124,822
+0.01(+0.07%)
Sep 18, 2019
8.290
8.305
8.242
8.290
65,224
+0.04(+0.52%)
Sep 17, 2019
8.254
8.278
8.199
8.248
121,466
+0.02(+0.22%)
Sep 16, 2019
8.218
8.315
8.193
8.230
154,047
+0.04(+0.52%)
Sep 13, 2019
8.187
8.297
8.179
8.187
130,331
+0.02(+0.30%)
Sep 12, 2019
8.199
8.248
8.145
8.163
105,401
-0.03(-0.37%)
Sep 11, 2019
8.169
8.278
8.139
8.193
149,180
+0.07(+0.90%)
Sep 10, 2019
8.133
8.182
8.096
8.121
133,761
-0.02(-0.22%)
Sep 09, 2019
8.066
8.139
7.999
8.139
121,532
+0.15(+1.90%)
Sep 06, 2019
8.042
8.042
7.920
7.987
210,078
-0.05(-0.68%)
Sep 05, 2019
8.017
8.090
7.993
8.042
95,108
+0.03(+0.38%)
Sep 04, 2019
8.102
8.133
7.987
8.011
170,341
+0.04(+0.53%)
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
.