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 (%)
Jun 30, 2014
5.051
5.069
5.003
5.048
301,346
-0.01(-0.14%)
Jun 27, 2014
4.996
5.086
4.965
5.055
2,854,393
+0.06(+1.24%)
Jun 26, 2014
4.993
5.027
4.959
4.993
204,094
+0.06(+1.14%)
Jun 25, 2014
4.937
4.957
4.916
4.937
144,268
+0.00(+0.00%)
Jun 24, 2014
4.927
4.940
4.906
4.937
158,117
+0.01(+0.28%)
Jun 23, 2014
4.923
4.940
4.889
4.923
498,035
+0.01(+0.28%)
Jun 20, 2014
4.927
4.937
4.886
4.910
278,722
-0.02(-0.35%)
Jun 19, 2014
4.933
4.944
4.882
4.927
106,686
+0.00(+0.07%)
Jun 18, 2014
4.927
4.944
4.879
4.923
97,453
+0.00(+0.07%)
Jun 17, 2014
4.886
4.944
4.884
4.920
286,793
+0.04(+0.91%)
Jun 16, 2014
4.889
4.950
4.855
4.875
226,396
-0.00(-0.07%)
Jun 13, 2014
4.903
4.903
4.845
4.879
121,871
-0.02(-0.35%)
Jun 12, 2014
4.763
4.899
4.732
4.896
183,330
+0.12(+2.43%)
Jun 11, 2014
4.841
4.875
4.763
4.780
170,944
-0.05(-1.06%)
Jun 10, 2014
4.841
4.875
4.811
4.831
140,631
+0.09(+1.80%)
Jun 06, 2014
4.811
4.811
4.705
4.746
329,786
-0.05(-1.00%)
Jun 05, 2014
4.715
4.811
4.695
4.794
197,558
+0.06(+1.30%)
Jun 04, 2014
4.702
4.770
4.670
4.732
204,870
-0.03(-0.57%)
Jun 03, 2014
4.773
4.783
4.647
4.760
236,911
+0.01(+0.29%)
Jun 02, 2014
4.858
4.869
4.725
4.746
185,911
-0.05(-1.14%)
May 30, 2014
4.780
4.804
4.705
4.800
272,647
+0.04(+0.79%)
May 29, 2014
4.855
4.893
4.749
4.763
178,048
-0.05(-0.99%)
May 28, 2014
4.712
4.838
4.691
4.811
104,683
+0.09(+1.98%)
May 27, 2014
4.694
4.755
4.687
4.718
150,358
+0.04(+0.79%)
May 23, 2014
4.657
4.680
4.680
4.680
163,230
+0.04(+0.87%)
May 22, 2014
4.609
4.680
4.592
4.640
91,592
+0.02(+0.51%)
May 21, 2014
4.518
4.663
4.518
4.616
212,562
+0.10(+2.32%)
May 20, 2014
4.572
4.616
4.504
4.511
250,191
-0.06(-1.40%)
May 19, 2014
4.460
4.596
4.460
4.575
179,597
+0.12(+2.66%)
May 16, 2014
4.447
4.477
4.420
4.457
148,202
+0.00(+0.08%)
May 15, 2014
4.467
4.518
4.433
4.454
178,834
-0.03(-0.60%)
May 14, 2014
4.501
4.579
4.467
4.481
207,311
-0.03(-0.60%)
May 13, 2014
4.545
4.562
4.494
4.508
198,741
-0.04(-0.82%)
May 12, 2014
4.491
4.565
4.444
4.545
151,079
+0.06(+1.28%)
May 09, 2014
4.474
4.515
4.409
4.488
311,503
-0.03(-0.60%)
May 08, 2014
4.545
4.569
4.491
4.515
209,709
-0.00(-0.07%)
May 07, 2014
4.579
4.596
4.498
4.518
321,096
-0.06(-1.26%)
May 06, 2014
4.599
4.633
4.575
4.575
166,716
-0.03(-0.59%)
May 05, 2014
4.616
4.629
4.582
4.603
139,600
-0.03(-0.66%)
May 02, 2014
4.599
4.704
4.586
4.633
290,466
+0.03(+0.74%)
May 01, 2014
4.548
4.619
4.515
4.599
264,858
+0.05(+1.12%)
Apr 30, 2014
4.498
4.562
4.464
4.548
296,836
+0.05(+1.13%)
Apr 29, 2014
4.555
4.589
4.491
4.498
153,377
-0.05(-1.19%)
Apr 28, 2014
4.606
4.606
4.525
4.552
214,532
-0.04(-0.86%)
Apr 25, 2014
4.571
4.611
4.564
4.591
124,771
+0.02(+0.37%)
Apr 24, 2014
4.591
4.613
4.551
4.574
379,143
-0.01(-0.15%)
Apr 23, 2014
4.638
4.638
4.551
4.581
240,278
-0.06(-1.30%)
Apr 22, 2014
4.652
4.672
4.611
4.642
350,065
-0.01(-0.22%)
Apr 21, 2014
4.689
4.689
4.628
4.652
119,696
-0.03(-0.72%)
Apr 17, 2014
4.578
4.685
4.685
4.685
174,730
+0.10(+2.19%)
Apr 16, 2014
4.581
4.605
4.528
4.585
208,489
+0.01(+0.15%)
Apr 15, 2014
4.628
4.689
4.548
4.578
310,784
-0.05(-1.09%)
Apr 14, 2014
4.621
4.645
4.595
4.628
308,583
+0.02(+0.51%)
Apr 11, 2014
4.678
4.705
4.578
4.605
267,098
-0.09(-1.86%)
Apr 10, 2014
4.813
4.833
4.682
4.692
226,523
-0.12(-2.51%)
Apr 09, 2014
4.796
4.823
4.779
4.813
125,194
+0.02(+0.35%)
Apr 08, 2014
4.759
4.809
4.749
4.796
155,092
+0.03(+0.70%)
Apr 07, 2014
4.776
4.809
4.756
4.762
255,350
-0.02(-0.35%)
Apr 04, 2014
4.880
4.881
4.779
4.779
227,071
-0.07(-1.45%)
Apr 03, 2014
4.816
4.860
4.772
4.850
206,787
+0.03(+0.56%)
Apr 02, 2014
4.903
4.903
4.803
4.823
193,202
-0.08(-1.57%)
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
.