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
)
14.00
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2021
9.782
9.827
9.729
9.729
57,936
-0.04(-0.38%)
Aug 30, 2021
9.954
9.958
9.767
9.767
71,916
-0.17(-1.66%)
Aug 27, 2021
9.909
9.962
9.850
9.932
91,356
+0.08(+0.83%)
Aug 26, 2021
9.820
9.887
9.708
9.850
64,661
+0.04(+0.46%)
Aug 25, 2021
9.723
9.909
9.649
9.805
75,582
+0.04(+0.46%)
Aug 24, 2021
9.768
9.793
9.629
9.760
98,127
+0.01(+0.15%)
Aug 23, 2021
9.813
9.926
9.656
9.745
59,841
+0.01(+0.08%)
Aug 20, 2021
9.537
9.775
9.514
9.738
69,458
+0.16(+1.71%)
Aug 19, 2021
9.790
9.909
9.544
9.574
152,174
-0.33(-3.31%)
Aug 18, 2021
9.969
9.999
9.902
9.902
51,499
-0.07(-0.75%)
Aug 17, 2021
10.10
10.11
9.941
9.977
75,638
-0.17(-1.69%)
Aug 16, 2021
10.07
10.18
10.01
10.15
95,855
+0.08(+0.81%)
Aug 13, 2021
9.977
10.12
9.924
10.07
131,495
+0.16(+1.58%)
Aug 12, 2021
9.827
9.969
9.799
9.909
52,588
+0.06(+0.61%)
Aug 11, 2021
9.805
9.947
9.805
9.850
48,613
+0.07(+0.69%)
Aug 10, 2021
9.693
9.857
9.656
9.783
33,871
+0.09(+0.92%)
Aug 09, 2021
9.678
9.859
9.678
9.693
66,645
-0.04(-0.46%)
Aug 06, 2021
9.835
9.917
9.619
9.738
47,548
-0.04(-0.38%)
Aug 05, 2021
9.880
9.978
9.731
9.775
71,082
-0.10(-1.06%)
Aug 04, 2021
9.738
9.880
9.723
9.880
59,028
+0.05(+0.53%)
Aug 03, 2021
9.663
9.872
9.581
9.827
67,251
+0.16(+1.62%)
Aug 02, 2021
9.641
9.887
9.641
9.671
75,337
+0.03(+0.31%)
Jul 30, 2021
9.909
9.962
9.619
9.641
103,421
-0.22(-2.27%)
Jul 29, 2021
10.05
10.07
9.835
9.865
71,325
-0.11(-1.12%)
Jul 28, 2021
9.977
9.991
9.917
9.977
80,615
+0.01(+0.07%)
Jul 27, 2021
9.910
9.969
9.880
9.969
69,338
+0.02(+0.22%)
Jul 26, 2021
9.984
9.984
9.851
9.947
68,216
+0.04(+0.37%)
Jul 23, 2021
9.851
9.954
9.843
9.910
73,280
+0.06(+0.60%)
Jul 22, 2021
9.836
9.873
9.747
9.851
59,864
+0.07(+0.76%)
Jul 21, 2021
9.673
9.843
9.614
9.777
144,645
+0.16(+1.69%)
Jul 20, 2021
9.688
9.688
9.410
9.614
110,091
+0.40(+4.34%)
Jul 19, 2021
9.399
9.399
9.122
9.214
146,809
-0.23(-2.43%)
Jul 16, 2021
9.422
9.488
9.370
9.444
51,579
+0.09(+0.95%)
Jul 15, 2021
9.422
9.459
9.296
9.355
101,643
-0.14(-1.48%)
Jul 14, 2021
9.651
9.677
9.459
9.496
64,898
-0.15(-1.53%)
Jul 13, 2021
9.614
9.681
9.533
9.644
90,065
+0.01(+0.15%)
Jul 12, 2021
9.399
9.629
9.399
9.629
62,611
+0.24(+2.60%)
Jul 09, 2021
9.385
9.473
9.251
9.385
85,806
+0.03(+0.32%)
Jul 08, 2021
9.377
9.377
9.148
9.355
69,652
-0.08(-0.86%)
Jul 07, 2021
9.525
9.562
9.377
9.436
45,962
-0.07(-0.70%)
Jul 06, 2021
9.614
9.614
9.425
9.503
77,786
-0.05(-0.54%)
Jul 02, 2021
9.466
9.555
9.415
9.555
49,372
+0.11(+1.18%)
Jul 01, 2021
9.340
9.503
9.340
9.444
62,319
+0.13(+1.35%)
Jun 30, 2021
9.370
9.407
9.288
9.318
96,177
-0.05(-0.55%)
Jun 29, 2021
9.496
9.577
9.362
9.370
99,427
-0.20(-2.06%)
Jun 28, 2021
9.567
9.670
9.524
9.567
90,182
+0.01(+0.15%)
Jun 25, 2021
9.699
9.718
9.545
9.552
69,120
-0.13(-1.37%)
Jun 24, 2021
9.685
9.736
9.611
9.685
49,743
+0.10(+1.00%)
Jun 23, 2021
9.597
9.729
9.589
9.589
39,426
-0.02(-0.23%)
Jun 22, 2021
9.641
9.670
9.552
9.611
65,995
+0.01(+0.08%)
Jun 21, 2021
9.310
9.780
9.310
9.604
83,962
+0.32(+3.40%)
Jun 18, 2021
9.604
9.655
9.288
9.288
157,187
-0.31(-3.22%)
Jun 17, 2021
9.817
9.817
9.574
9.597
81,714
-0.18(-1.88%)
Jun 16, 2021
9.773
9.802
9.711
9.780
66,881
+0.00(+0.00%)
Jun 15, 2021
9.802
9.817
9.701
9.780
88,156
+0.01(+0.15%)
Jun 14, 2021
9.633
9.766
9.633
9.766
110,142
+0.13(+1.30%)
Jun 11, 2021
9.707
9.744
9.633
9.641
65,173
-0.01(-0.15%)
Jun 10, 2021
9.758
9.817
9.648
9.655
87,760
-0.13(-1.28%)
Jun 09, 2021
9.766
9.824
9.685
9.780
58,161
+0.02(+0.23%)
Jun 08, 2021
9.758
9.847
9.677
9.758
93,375
-0.01(-0.15%)
Jun 07, 2021
9.788
9.828
9.729
9.773
78,226
-0.04(-0.45%)
Jun 04, 2021
9.832
9.847
9.670
9.817
83,769
+0.01(+0.07%)
Jun 03, 2021
9.780
9.854
9.780
9.810
67,613
-0.04(-0.37%)
Jun 02, 2021
9.854
9.883
9.788
9.847
102,116
+0.04(+0.45%)
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
.