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 (%)
Mar 29, 2019
8.326
8.420
8.297
8.326
385,442
+0.01(+0.07%)
Mar 28, 2019
8.267
8.344
8.267
8.320
143,196
+0.05(+0.66%)
Mar 27, 2019
8.224
8.265
8.213
8.265
254,612
+0.05(+0.57%)
Mar 26, 2019
8.230
8.312
8.195
8.219
349,947
+0.04(+0.43%)
Mar 25, 2019
8.201
8.242
8.172
8.184
284,337
+0.01(+0.14%)
Mar 22, 2019
8.189
8.230
8.172
8.172
251,324
+0.00(+0.00%)
Mar 21, 2019
8.172
8.219
8.172
8.172
407,560
-0.01(-0.07%)
Mar 20, 2019
8.172
8.271
8.172
8.178
422,909
+0.00(+0.00%)
Mar 19, 2019
8.189
8.230
8.172
8.178
442,725
-0.05(-0.57%)
Mar 18, 2019
8.201
8.259
8.169
8.224
553,113
+0.05(+0.64%)
Mar 15, 2019
8.347
8.365
8.172
8.172
1,959,716
-0.42(-4.89%)
Mar 14, 2019
8.580
8.674
8.580
8.592
190,580
+0.02(+0.27%)
Mar 13, 2019
8.446
8.592
8.446
8.569
126,656
+0.14(+1.66%)
Mar 12, 2019
8.668
8.721
8.423
8.429
143,611
-0.25(-2.83%)
Mar 11, 2019
8.616
8.750
8.616
8.674
189,889
+0.05(+0.54%)
Mar 08, 2019
8.540
8.674
8.540
8.627
263,145
+0.09(+1.09%)
Mar 07, 2019
8.499
8.569
8.440
8.534
259,542
+0.04(+0.48%)
Mar 06, 2019
8.405
8.575
8.178
8.493
223,733
+0.34(+4.23%)
Mar 05, 2019
8.201
8.201
8.026
8.149
127,438
-0.04(-0.50%)
Mar 04, 2019
8.055
8.189
8.008
8.189
137,044
+0.18(+2.26%)
Mar 01, 2019
8.259
8.259
7.915
8.008
324,135
-0.22(-2.63%)
Feb 28, 2019
8.394
8.400
8.143
8.224
189,002
-0.15(-1.81%)
Feb 27, 2019
8.651
8.651
8.341
8.376
326,568
-0.24(-2.76%)
Feb 26, 2019
8.614
8.660
8.530
8.614
234,905
-0.02(-0.27%)
Feb 25, 2019
8.805
8.834
8.573
8.637
291,161
-0.17(-1.91%)
Feb 22, 2019
8.706
8.863
8.602
8.805
363,567
+0.14(+1.60%)
Feb 21, 2019
8.677
8.679
8.544
8.666
139,579
+0.02(+0.27%)
Feb 20, 2019
8.625
8.753
8.544
8.643
363,873
+0.06(+0.74%)
Feb 19, 2019
8.521
8.602
8.463
8.579
203,718
+0.09(+1.09%)
Feb 15, 2019
8.504
8.544
8.463
8.486
131,547
+0.01(+0.07%)
Feb 14, 2019
8.434
8.515
8.434
8.480
131,797
+0.04(+0.48%)
Feb 13, 2019
8.393
8.457
8.359
8.440
104,505
+0.09(+1.04%)
Feb 12, 2019
8.365
8.382
8.341
8.353
63,722
-0.02(-0.28%)
Feb 11, 2019
8.393
8.434
8.341
8.376
73,262
-0.01(-0.07%)
Feb 08, 2019
8.376
8.399
8.341
8.382
113,938
-0.02(-0.21%)
Feb 07, 2019
8.446
8.446
8.330
8.399
88,732
-0.03(-0.41%)
Feb 06, 2019
8.440
8.446
8.382
8.434
81,460
+0.02(+0.21%)
Feb 05, 2019
8.341
8.440
8.324
8.417
160,282
+0.08(+0.90%)
Feb 04, 2019
8.324
8.341
8.260
8.341
95,756
+0.05(+0.56%)
Feb 01, 2019
8.341
8.341
8.237
8.295
82,173
-0.05(-0.56%)
Jan 31, 2019
8.225
8.341
8.225
8.341
256,919
+0.08(+0.91%)
Jan 30, 2019
8.202
8.301
8.133
8.266
197,317
+0.10(+1.23%)
Jan 29, 2019
8.056
8.189
8.056
8.166
194,076
+0.10(+1.28%)
Jan 28, 2019
8.010
8.074
7.993
8.062
143,247
+0.07(+0.86%)
Jan 25, 2019
8.022
8.068
7.982
7.993
99,366
-0.02(-0.22%)
Jan 24, 2019
7.988
8.022
7.976
8.010
118,635
+0.01(+0.14%)
Jan 23, 2019
7.976
7.999
7.936
7.999
64,577
+0.05(+0.65%)
Jan 22, 2019
7.965
7.999
7.942
7.947
64,697
-0.02(-0.29%)
Jan 18, 2019
7.965
8.005
7.919
7.970
122,163
+0.01(+0.14%)
Jan 17, 2019
7.993
7.999
7.947
7.959
67,081
-0.02(-0.29%)
Jan 16, 2019
7.965
8.005
7.942
7.982
180,643
+0.04(+0.51%)
Jan 15, 2019
7.815
7.988
7.815
7.942
155,305
+0.13(+1.69%)
Jan 14, 2019
7.781
7.919
7.781
7.809
134,983
-0.02(-0.22%)
Jan 11, 2019
7.775
7.873
7.729
7.827
113,288
+0.06(+0.81%)
Jan 10, 2019
7.758
7.786
7.694
7.763
74,117
+0.01(+0.15%)
Jan 09, 2019
7.896
7.896
7.717
7.752
151,339
-0.13(-1.68%)
Jan 08, 2019
7.815
7.901
7.752
7.884
136,330
+0.10(+1.25%)
Jan 07, 2019
7.735
7.809
7.666
7.786
154,503
+0.07(+0.89%)
Jan 04, 2019
7.654
7.729
7.603
7.717
93,449
+0.09(+1.21%)
Jan 03, 2019
7.625
7.729
7.568
7.625
176,769
+0.00(+0.00%)
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
.