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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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
5.210
5.282
4.910
5.236
165,614
+0.10(+2.03%)
Apr 29, 2020
4.891
5.295
4.845
5.132
248,222
+0.28(+5.78%)
Apr 28, 2020
5.171
5.204
4.676
4.852
181,528
-0.24(-4.74%)
Apr 27, 2020
4.989
5.139
4.923
5.093
213,687
+0.12(+2.36%)
Apr 24, 2020
4.689
5.021
4.617
4.976
182,483
+0.35(+7.62%)
Apr 23, 2020
4.669
4.832
4.500
4.623
243,724
-0.09(-1.94%)
Apr 22, 2020
4.617
4.773
4.526
4.715
208,272
+0.11(+2.41%)
Apr 21, 2020
4.950
5.080
4.467
4.604
689,589
-0.76(-14.22%)
Apr 20, 2020
5.445
5.612
5.315
5.367
149,986
-0.20(-3.63%)
Apr 17, 2020
5.673
5.784
5.478
5.569
143,226
+0.08(+1.55%)
Apr 16, 2020
5.458
5.553
5.263
5.484
280,989
+0.03(+0.48%)
Apr 15, 2020
5.419
5.556
5.021
5.458
317,583
+0.03(+0.60%)
Apr 14, 2020
5.719
5.721
5.250
5.426
342,566
-0.08(-1.54%)
Apr 13, 2020
5.204
5.543
4.923
5.510
363,392
+0.57(+11.62%)
Apr 09, 2020
5.178
5.517
4.891
4.936
485,959
+0.17(+3.56%)
Apr 08, 2020
4.376
5.041
4.219
4.767
248,334
+0.55(+13.16%)
Apr 07, 2020
4.297
4.565
4.174
4.213
300,046
+0.10(+2.38%)
Apr 06, 2020
3.991
4.369
3.782
4.115
307,174
+0.33(+8.61%)
Apr 03, 2020
3.658
3.900
3.339
3.789
402,844
+0.15(+4.12%)
Apr 02, 2020
4.010
4.134
3.613
3.639
390,742
-0.37(-9.27%)
Apr 01, 2020
4.480
4.669
3.926
4.010
444,311
-0.74(-15.64%)
Mar 31, 2020
4.760
5.008
4.663
4.754
310,874
-0.01(-0.14%)
Mar 30, 2020
5.171
5.256
4.754
4.760
391,300
-0.47(-8.94%)
Mar 27, 2020
5.472
5.749
5.025
5.228
543,525
-0.50(-8.65%)
Mar 26, 2020
5.318
6.559
5.131
5.723
672,518
+0.64(+12.52%)
Mar 25, 2020
4.926
5.543
4.919
5.086
608,337
+0.19(+3.94%)
Mar 24, 2020
3.601
5.016
3.601
4.893
565,600
+1.56(+46.91%)
Mar 23, 2020
4.321
4.362
3.305
3.331
752,829
-1.00(-23.15%)
Mar 20, 2020
4.585
5.118
4.334
4.334
520,820
-0.15(-3.30%)
Mar 19, 2020
3.125
5.318
2.636
4.482
793,184
+1.23(+37.75%)
Mar 18, 2020
4.791
4.791
3.254
3.254
804,716
-1.95(-37.53%)
Mar 17, 2020
5.363
5.363
4.797
5.208
554,786
+0.01(+0.25%)
Mar 16, 2020
5.678
5.875
5.048
5.196
361,889
-0.90(-14.77%)
Mar 13, 2020
5.877
6.179
5.639
6.096
429,532
+0.50(+8.97%)
Mar 12, 2020
6.212
6.379
5.459
5.594
719,933
-1.11(-16.51%)
Mar 11, 2020
6.771
6.842
6.597
6.700
307,425
-0.26(-3.70%)
Mar 10, 2020
7.086
7.150
6.688
6.958
254,094
+0.18(+2.66%)
Mar 09, 2020
7.118
7.144
6.617
6.777
541,819
-0.93(-12.02%)
Mar 06, 2020
7.935
7.973
7.652
7.703
329,536
-0.42(-5.22%)
Mar 05, 2020
8.166
8.321
8.089
8.128
270,803
-0.16(-1.94%)
Mar 04, 2020
8.244
8.308
8.109
8.289
360,443
+0.17(+2.14%)
Mar 03, 2020
8.353
8.353
8.076
8.115
625,380
+0.07(+0.88%)
Mar 02, 2020
7.691
8.057
7.626
8.044
694,457
+0.48(+6.38%)
Feb 28, 2020
7.793
7.958
7.498
7.562
725,011
-0.50(-6.15%)
Feb 27, 2020
8.649
8.745
7.594
8.057
853,446
-0.74(-8.45%)
Feb 26, 2020
8.686
8.973
8.673
8.801
277,251
+0.15(+1.77%)
Feb 25, 2020
9.152
9.171
8.329
8.648
639,387
-0.48(-5.24%)
Feb 24, 2020
9.145
9.330
8.724
9.126
502,269
-0.28(-2.98%)
Feb 21, 2020
9.585
9.585
9.375
9.407
278,010
-0.18(-1.86%)
Feb 20, 2020
9.528
9.592
9.502
9.585
140,893
+0.06(+0.60%)
Feb 19, 2020
9.496
9.547
9.451
9.528
169,859
+0.03(+0.34%)
Feb 18, 2020
9.496
9.496
9.451
9.496
156,493
+0.00(+0.00%)
Feb 14, 2020
9.464
9.502
9.419
9.496
163,858
+0.04(+0.40%)
Feb 13, 2020
9.375
9.458
9.375
9.458
92,638
+0.06(+0.68%)
Feb 12, 2020
9.400
9.439
9.388
9.394
153,072
-0.01(-0.07%)
Feb 11, 2020
9.375
9.410
9.330
9.400
130,669
+0.05(+0.55%)
Feb 10, 2020
9.324
9.362
9.317
9.349
151,704
+0.03(+0.27%)
Feb 07, 2020
9.273
9.324
9.222
9.324
117,758
+0.03(+0.34%)
Feb 06, 2020
9.279
9.305
9.235
9.292
117,296
+0.03(+0.28%)
Feb 05, 2020
9.247
9.273
9.203
9.266
64,398
+0.06(+0.62%)
Feb 04, 2020
9.215
9.254
9.152
9.209
162,022
+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
.