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
)
14.17
+0.04 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2019
8.512
8.518
8.388
8.425
156,829
-0.12(-1.45%)
Sep 27, 2019
8.598
8.607
8.493
8.549
147,214
-0.02(-0.26%)
Sep 26, 2019
8.584
8.584
8.541
8.572
123,235
+0.04(+0.50%)
Sep 25, 2019
8.529
8.559
8.461
8.529
163,557
+0.00(+0.00%)
Sep 24, 2019
8.498
8.553
8.467
8.529
146,749
+0.06(+0.72%)
Sep 23, 2019
8.504
8.510
8.437
8.467
121,208
-0.04(-0.43%)
Sep 20, 2019
8.357
8.504
8.357
8.504
152,658
+0.12(+1.46%)
Sep 19, 2019
8.351
8.437
8.351
8.382
123,556
+0.01(+0.07%)
Sep 18, 2019
8.375
8.390
8.326
8.375
64,563
+0.04(+0.52%)
Sep 17, 2019
8.339
8.363
8.283
8.332
120,234
+0.02(+0.22%)
Sep 16, 2019
8.302
8.400
8.277
8.314
152,485
+0.04(+0.52%)
Sep 13, 2019
8.271
8.382
8.263
8.271
129,009
+0.02(+0.30%)
Sep 12, 2019
8.283
8.332
8.228
8.247
104,332
-0.03(-0.37%)
Sep 11, 2019
8.253
8.363
8.222
8.277
147,667
+0.07(+0.90%)
Sep 10, 2019
8.216
8.266
8.179
8.204
132,404
-0.02(-0.22%)
Sep 09, 2019
8.149
8.222
8.081
8.222
120,299
+0.15(+1.90%)
Sep 06, 2019
8.124
8.124
8.001
8.069
207,947
-0.06(-0.68%)
Sep 05, 2019
8.100
8.173
8.075
8.124
94,144
+0.03(+0.38%)
Sep 04, 2019
8.185
8.216
8.069
8.093
168,613
+0.04(+0.53%)
Sep 03, 2019
8.142
8.149
8.038
8.050
119,425
-0.10(-1.20%)
Aug 30, 2019
8.087
8.149
7.836
8.149
473,142
+0.10(+1.22%)
Aug 29, 2019
8.038
8.070
8.032
8.050
96,735
+0.04(+0.56%)
Aug 28, 2019
7.993
8.030
7.963
8.006
194,097
+0.03(+0.38%)
Aug 27, 2019
8.103
8.151
7.902
7.975
387,308
-0.13(-1.58%)
Aug 26, 2019
8.072
8.103
8.012
8.103
184,149
+0.07(+0.83%)
Aug 23, 2019
8.030
8.085
7.993
8.036
152,831
-0.02(-0.23%)
Aug 22, 2019
7.993
8.103
7.993
8.054
120,674
+0.04(+0.53%)
Aug 21, 2019
8.085
8.085
7.987
8.012
159,596
-0.03(-0.38%)
Aug 20, 2019
8.042
8.085
8.012
8.042
127,937
+0.02(+0.23%)
Aug 19, 2019
7.993
8.042
7.939
8.024
172,357
+0.12(+1.54%)
Aug 16, 2019
7.799
7.975
7.787
7.902
237,719
+0.12(+1.56%)
Aug 15, 2019
7.895
7.967
7.689
7.781
375,994
-0.12(-1.54%)
Aug 14, 2019
7.902
7.920
7.793
7.902
264,498
-0.04(-0.54%)
Aug 13, 2019
7.933
8.170
7.933
7.945
429,447
+0.01(+0.08%)
Aug 12, 2019
8.334
8.388
7.914
7.939
532,628
-0.52(-6.18%)
Aug 09, 2019
8.607
8.691
8.419
8.461
199,717
-0.22(-2.52%)
Aug 08, 2019
8.528
8.729
8.528
8.680
147,529
+0.11(+1.28%)
Aug 07, 2019
8.534
8.626
8.462
8.571
143,880
+0.01(+0.07%)
Aug 06, 2019
8.522
8.638
8.500
8.565
238,780
+0.04(+0.50%)
Aug 05, 2019
8.711
8.735
8.376
8.522
331,540
-0.25(-2.84%)
Aug 02, 2019
8.759
8.790
8.723
8.771
82,749
+0.00(+0.00%)
Aug 01, 2019
8.826
8.844
8.759
8.771
112,843
-0.05(-0.62%)
Jul 31, 2019
8.887
8.893
8.768
8.826
126,563
-0.06(-0.68%)
Jul 30, 2019
8.759
8.887
8.717
8.887
155,035
+0.13(+1.48%)
Jul 29, 2019
8.757
8.781
8.733
8.757
158,078
+0.00(+0.00%)
Jul 26, 2019
8.709
8.763
8.667
8.757
81,576
+0.07(+0.76%)
Jul 25, 2019
8.745
8.806
8.655
8.691
158,500
-0.05(-0.62%)
Jul 24, 2019
8.697
8.763
8.697
8.745
175,407
+0.05(+0.55%)
Jul 23, 2019
8.655
8.709
8.625
8.697
176,330
+0.07(+0.84%)
Jul 22, 2019
8.576
8.649
8.570
8.625
179,749
+0.04(+0.42%)
Jul 19, 2019
8.564
8.600
8.534
8.588
145,577
+0.03(+0.35%)
Jul 18, 2019
8.540
8.576
8.516
8.558
75,194
+0.01(+0.14%)
Jul 17, 2019
8.546
8.576
8.537
8.546
94,194
+0.02(+0.21%)
Jul 16, 2019
8.552
8.582
8.528
8.528
157,530
+0.01(+0.14%)
Jul 15, 2019
8.546
8.594
8.516
8.516
187,608
-0.05(-0.56%)
Jul 12, 2019
8.564
8.588
8.522
8.564
200,458
+0.01(+0.14%)
Jul 11, 2019
8.534
8.558
8.486
8.552
147,794
+0.05(+0.64%)
Jul 10, 2019
8.419
8.510
8.419
8.498
128,046
+0.02(+0.21%)
Jul 09, 2019
8.468
8.486
8.444
8.480
67,234
+0.01(+0.07%)
Jul 08, 2019
8.444
8.474
8.413
8.474
137,890
+0.03(+0.36%)
Jul 05, 2019
8.395
8.468
8.383
8.444
151,048
+0.07(+0.86%)
Jul 03, 2019
8.353
8.407
8.326
8.371
97,327
+0.03(+0.36%)
Jul 02, 2019
8.359
8.371
8.299
8.341
102,502
-0.01(-0.07%)
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
.