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
)
14.15
-0.07 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2017
6.257
6.347
6.233
6.290
118,387
+0.03(+0.53%)
Jan 30, 2017
6.286
6.304
6.234
6.257
122,669
-0.05(-0.82%)
Jan 27, 2017
6.352
6.352
6.234
6.309
162,449
-0.00(-0.05%)
Jan 26, 2017
6.284
6.322
6.275
6.312
188,493
+0.01(+0.22%)
Jan 25, 2017
6.308
6.322
6.275
6.298
108,337
+0.00(+0.07%)
Jan 24, 2017
6.298
6.322
6.251
6.294
183,329
+0.02(+0.30%)
Jan 23, 2017
6.251
6.322
6.228
6.275
227,099
+0.02(+0.37%)
Jan 20, 2017
6.247
6.294
6.209
6.251
74,799
+0.04(+0.60%)
Jan 19, 2017
6.251
6.275
6.134
6.214
151,622
-0.02(-0.38%)
Jan 18, 2017
6.167
6.298
6.139
6.237
234,601
+0.09(+1.52%)
Jan 17, 2017
6.078
6.144
6.064
6.144
179,387
+0.06(+0.92%)
Jan 13, 2017
6.088
6.088
6.088
0
+0.04(+0.62%)
Jan 12, 2017
6.111
6.134
5.989
6.050
158,620
-0.07(-1.15%)
Jan 11, 2017
6.036
6.134
5.960
6.120
222,262
+0.10(+1.71%)
Jan 10, 2017
5.807
6.032
5.783
6.017
440,432
+0.25(+4.39%)
Jan 09, 2017
5.788
5.807
5.746
5.764
124,260
+0.01(+0.24%)
Jan 06, 2017
5.760
5.779
5.718
5.750
89,291
-0.01(-0.16%)
Jan 05, 2017
5.807
5.821
5.736
5.760
196,384
-0.04(-0.73%)
Jan 04, 2017
5.699
5.807
5.671
5.802
402,502
+0.14(+2.48%)
Jan 03, 2017
5.694
5.718
5.629
5.661
177,643
+0.01(+0.25%)
Dec 30, 2016
5.647
5.647
5.647
0
+0.05(+0.84%)
Dec 29, 2016
5.587
5.638
5.568
5.601
88,168
-0.04(-0.75%)
Dec 28, 2016
5.708
5.713
5.619
5.643
111,293
-0.02(-0.30%)
Dec 27, 2016
5.711
5.711
5.651
5.660
169,188
-0.02(-0.33%)
Dec 23, 2016
5.678
5.678
5.678
0
+0.07(+1.24%)
Dec 22, 2016
5.729
5.729
5.572
5.609
196,670
-0.11(-1.95%)
Dec 21, 2016
5.660
5.915
5.651
5.720
162,394
+0.06(+0.98%)
Dec 20, 2016
5.660
5.704
5.651
5.665
181,032
-0.00(-0.08%)
Dec 19, 2016
5.614
5.729
5.614
5.669
161,294
+0.06(+0.99%)
Dec 16, 2016
5.646
5.660
5.590
5.614
199,964
+0.02(+0.33%)
Dec 15, 2016
5.618
5.683
5.544
5.595
163,480
-0.01(-0.25%)
Dec 14, 2016
5.618
5.729
5.558
5.609
276,961
+0.01(+0.17%)
Dec 13, 2016
5.549
5.623
5.512
5.600
177,937
+0.00(+0.08%)
Dec 12, 2016
5.372
5.618
5.312
5.595
254,867
+0.25(+4.60%)
Dec 09, 2016
5.312
5.377
5.279
5.349
161,885
+0.07(+1.32%)
Dec 08, 2016
5.363
5.400
5.266
5.279
175,184
-0.07(-1.39%)
Dec 07, 2016
5.377
5.401
5.228
5.354
163,034
+0.00(+0.00%)
Dec 06, 2016
5.433
5.435
5.344
5.354
119,587
-0.03(-0.60%)
Dec 05, 2016
5.502
5.502
5.368
5.386
156,048
-0.09(-1.69%)
Dec 02, 2016
5.433
5.502
5.358
5.479
91,238
+0.06(+1.11%)
Dec 01, 2016
5.511
5.521
5.382
5.419
174,467
-0.09(-1.60%)
Nov 30, 2016
5.525
5.525
5.382
5.507
106,525
-0.02(-0.34%)
Nov 29, 2016
5.511
5.539
5.414
5.525
92,066
+0.02(+0.34%)
Nov 28, 2016
5.525
5.525
5.423
5.507
235,222
+0.07(+1.22%)
Nov 25, 2016
5.473
5.514
5.431
5.440
87,388
+0.02(+0.34%)
Nov 23, 2016
5.422
5.422
5.422
0
+0.08(+1.55%)
Nov 22, 2016
5.325
5.376
5.284
5.339
310,084
+0.06(+1.04%)
Nov 21, 2016
5.261
5.312
5.261
5.284
112,457
+0.04(+0.70%)
Nov 18, 2016
5.284
5.284
5.160
5.247
164,652
-0.02(-0.44%)
Nov 17, 2016
5.289
5.308
5.243
5.270
99,447
-0.02(-0.35%)
Nov 16, 2016
5.307
5.316
5.275
5.289
157,527
+0.02(+0.35%)
Nov 15, 2016
5.284
5.325
5.270
5.270
137,844
+0.00(+0.00%)
Nov 14, 2016
5.174
5.330
5.146
5.270
251,869
+0.04(+0.70%)
Nov 11, 2016
5.211
5.238
5.192
5.234
117,763
+0.03(+0.53%)
Nov 10, 2016
5.091
5.224
5.091
5.206
244,139
+0.12(+2.35%)
Nov 09, 2016
4.944
5.087
4.944
5.087
101,212
+0.15(+2.98%)
Nov 08, 2016
4.871
4.949
4.861
4.939
70,894
+0.02(+0.47%)
Nov 07, 2016
4.953
4.953
4.880
4.917
108,692
-0.03(-0.56%)
Nov 04, 2016
4.797
4.999
4.797
4.944
82,457
+0.19(+3.96%)
Nov 03, 2016
4.852
4.852
4.696
4.756
133,089
-0.12(-2.54%)
Nov 02, 2016
4.935
4.938
4.871
4.880
69,888
-0.07(-1.39%)
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
.