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
)
14.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020
5.213
5.285
4.913
5.239
165,519
+0.10(+2.03%)
Apr 29, 2020
4.894
5.298
4.848
5.135
248,080
+0.28(+5.78%)
Apr 28, 2020
5.174
5.207
4.678
4.854
181,424
-0.24(-4.74%)
Apr 27, 2020
4.992
5.142
4.926
5.096
213,565
+0.12(+2.36%)
Apr 24, 2020
4.691
5.024
4.620
4.978
182,379
+0.35(+7.62%)
Apr 23, 2020
4.672
4.835
4.502
4.626
243,585
-0.09(-1.94%)
Apr 22, 2020
4.620
4.776
4.528
4.717
208,153
+0.11(+2.41%)
Apr 21, 2020
4.952
5.083
4.470
4.607
689,195
-0.76(-14.22%)
Apr 20, 2020
5.448
5.615
5.318
5.370
149,900
-0.20(-3.63%)
Apr 17, 2020
5.677
5.788
5.481
5.572
143,145
+0.08(+1.55%)
Apr 16, 2020
5.461
5.556
5.266
5.487
280,829
+0.03(+0.48%)
Apr 15, 2020
5.422
5.559
5.024
5.461
317,401
+0.03(+0.60%)
Apr 14, 2020
5.722
5.724
5.253
5.429
342,371
-0.08(-1.54%)
Apr 13, 2020
5.207
5.546
4.926
5.513
363,185
+0.57(+11.62%)
Apr 09, 2020
5.181
5.520
4.894
4.939
485,681
+0.17(+3.56%)
Apr 08, 2020
4.378
5.044
4.222
4.770
248,192
+0.55(+13.16%)
Apr 07, 2020
4.300
4.567
4.176
4.215
299,875
+0.10(+2.38%)
Apr 06, 2020
3.993
4.372
3.784
4.117
306,998
+0.33(+8.61%)
Apr 03, 2020
3.660
3.902
3.341
3.791
402,614
+0.15(+4.12%)
Apr 02, 2020
4.013
4.137
3.615
3.641
390,519
-0.37(-9.27%)
Apr 01, 2020
4.483
4.672
3.928
4.013
444,057
-0.74(-15.64%)
Mar 31, 2020
4.763
5.011
4.665
4.757
310,696
-0.01(-0.14%)
Mar 30, 2020
5.174
5.259
4.757
4.763
391,077
-0.47(-8.94%)
Mar 27, 2020
5.475
5.752
5.028
5.231
543,214
-0.50(-8.65%)
Mar 26, 2020
5.321
6.563
5.134
5.726
672,134
+0.64(+12.52%)
Mar 25, 2020
4.928
5.546
4.922
5.089
607,990
+0.19(+3.94%)
Mar 24, 2020
3.603
5.018
3.603
4.896
565,277
+1.56(+46.91%)
Mar 23, 2020
4.324
4.365
3.307
3.333
752,399
-1.00(-23.15%)
Mar 20, 2020
4.587
5.121
4.336
4.336
520,522
-0.15(-3.30%)
Mar 19, 2020
3.127
5.321
2.638
4.484
792,731
+1.23(+37.75%)
Mar 18, 2020
4.793
4.793
3.256
3.256
804,256
-1.96(-37.53%)
Mar 17, 2020
5.366
5.366
4.800
5.211
554,469
+0.01(+0.25%)
Mar 16, 2020
5.681
5.878
5.051
5.199
361,683
-0.90(-14.77%)
Mar 13, 2020
5.881
6.183
5.643
6.099
429,287
+0.50(+8.97%)
Mar 12, 2020
6.215
6.382
5.462
5.598
719,522
-1.11(-16.51%)
Mar 11, 2020
6.775
6.846
6.601
6.704
307,249
-0.26(-3.70%)
Mar 10, 2020
7.090
7.155
6.691
6.962
253,949
+0.18(+2.66%)
Mar 09, 2020
7.122
7.148
6.620
6.781
541,509
-0.93(-12.02%)
Mar 06, 2020
7.939
7.978
7.656
7.708
329,348
-0.42(-5.22%)
Mar 05, 2020
8.171
8.325
8.094
8.132
270,648
-0.16(-1.94%)
Mar 04, 2020
8.248
8.313
8.113
8.293
360,237
+0.17(+2.14%)
Mar 03, 2020
8.358
8.358
8.081
8.120
625,023
+0.07(+0.88%)
Mar 02, 2020
7.695
8.062
7.631
8.049
694,060
+0.48(+6.38%)
Feb 28, 2020
7.798
7.963
7.502
7.566
724,597
-0.50(-6.15%)
Feb 27, 2020
8.654
8.750
7.598
8.062
852,959
-0.74(-8.45%)
Feb 26, 2020
8.691
8.978
8.678
8.806
277,093
+0.15(+1.77%)
Feb 25, 2020
9.157
9.176
8.334
8.653
639,021
-0.48(-5.24%)
Feb 24, 2020
9.150
9.336
8.729
9.131
501,982
-0.28(-2.98%)
Feb 21, 2020
9.591
9.591
9.380
9.412
277,851
-0.18(-1.86%)
Feb 20, 2020
9.533
9.597
9.508
9.591
140,812
+0.06(+0.60%)
Feb 19, 2020
9.501
9.553
9.457
9.533
169,762
+0.03(+0.34%)
Feb 18, 2020
9.501
9.501
9.457
9.501
156,404
+0.00(+0.00%)
Feb 14, 2020
9.470
9.508
9.425
9.501
163,764
+0.04(+0.40%)
Feb 13, 2020
9.380
9.463
9.380
9.463
92,585
+0.06(+0.68%)
Feb 12, 2020
9.406
9.444
9.393
9.399
152,984
-0.01(-0.07%)
Feb 11, 2020
9.380
9.415
9.336
9.406
130,595
+0.05(+0.55%)
Feb 10, 2020
9.329
9.367
9.323
9.355
151,618
+0.03(+0.27%)
Feb 07, 2020
9.278
9.329
9.227
9.329
117,691
+0.03(+0.34%)
Feb 06, 2020
9.284
9.310
9.240
9.297
117,229
+0.03(+0.28%)
Feb 05, 2020
9.253
9.278
9.208
9.272
64,361
+0.06(+0.62%)
Feb 04, 2020
9.221
9.259
9.157
9.214
161,929
+0.02(+0.21%)
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
.