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 (%)
Nov 30, 2016
5.529
5.529
5.385
5.510
106,464
-0.02(-0.34%)
Nov 29, 2016
5.515
5.542
5.417
5.529
92,013
+0.02(+0.34%)
Nov 28, 2016
5.529
5.529
5.426
5.510
235,087
+0.07(+1.22%)
Nov 25, 2016
5.476
5.517
5.434
5.443
87,338
+0.02(+0.34%)
Nov 23, 2016
5.425
5.425
5.425
0
+0.08(+1.55%)
Nov 22, 2016
5.329
5.379
5.287
5.342
309,907
+0.06(+1.04%)
Nov 21, 2016
5.264
5.315
5.264
5.287
112,393
+0.04(+0.70%)
Nov 18, 2016
5.287
5.287
5.163
5.250
164,558
-0.02(-0.44%)
Nov 17, 2016
5.292
5.311
5.246
5.273
99,390
-0.02(-0.35%)
Nov 16, 2016
5.310
5.319
5.278
5.292
157,437
+0.02(+0.35%)
Nov 15, 2016
5.287
5.329
5.273
5.273
137,766
+0.00(+0.00%)
Nov 14, 2016
5.177
5.333
5.149
5.273
251,725
+0.04(+0.70%)
Nov 11, 2016
5.214
5.241
5.195
5.237
117,696
+0.03(+0.53%)
Nov 10, 2016
5.094
5.227
5.094
5.209
243,999
+0.12(+2.35%)
Nov 09, 2016
4.947
5.089
4.947
5.089
101,154
+0.15(+2.98%)
Nov 08, 2016
4.873
4.952
4.864
4.942
70,853
+0.02(+0.47%)
Nov 07, 2016
4.956
4.956
4.883
4.919
108,630
-0.03(-0.56%)
Nov 04, 2016
4.800
5.002
4.800
4.947
82,409
+0.19(+3.96%)
Nov 03, 2016
4.855
4.855
4.699
4.758
133,013
-0.12(-2.54%)
Nov 02, 2016
4.938
4.941
4.873
4.883
69,848
-0.07(-1.39%)
Nov 01, 2016
5.039
5.039
4.896
4.952
100,928
-0.06(-1.19%)
Oct 31, 2016
5.099
5.126
4.984
5.011
86,094
-0.09(-1.80%)
Oct 28, 2016
5.103
5.126
5.066
5.103
107,490
+0.00(+0.00%)
Oct 27, 2016
5.117
5.117
5.062
5.103
63,562
+0.01(+0.21%)
Oct 26, 2016
5.061
5.106
5.038
5.093
91,064
+0.03(+0.54%)
Oct 25, 2016
5.093
5.094
5.042
5.065
153,290
-0.03(-0.63%)
Oct 24, 2016
5.106
5.106
5.038
5.097
174,974
+0.00(+0.00%)
Oct 21, 2016
5.097
5.111
5.097
5.097
38,794
+0.00(+0.00%)
Oct 20, 2016
5.061
5.124
5.038
5.097
106,294
+0.03(+0.63%)
Oct 19, 2016
5.020
5.066
5.020
5.065
60,079
+0.02(+0.45%)
Oct 18, 2016
5.029
5.074
4.999
5.042
111,860
+0.01(+0.27%)
Oct 17, 2016
5.074
5.074
4.974
5.029
139,093
-0.03(-0.54%)
Oct 14, 2016
5.029
5.070
5.021
5.056
70,506
+0.04(+0.82%)
Oct 13, 2016
4.961
5.015
4.961
5.015
73,984
+0.02(+0.46%)
Oct 12, 2016
5.011
5.024
4.954
4.992
106,193
-0.00(-0.09%)
Oct 11, 2016
4.965
5.002
4.952
4.997
106,098
+0.05(+0.92%)
Oct 10, 2016
4.870
4.988
4.856
4.951
68,985
+0.10(+2.16%)
Oct 07, 2016
4.933
4.974
4.847
4.847
108,656
-0.05(-1.11%)
Oct 06, 2016
4.933
4.954
4.897
4.901
125,681
-0.03(-0.55%)
Oct 05, 2016
4.938
4.970
4.890
4.929
176,743
-0.02(-0.37%)
Oct 04, 2016
4.979
4.997
4.933
4.947
167,995
-0.01(-0.18%)
Oct 03, 2016
4.947
5.011
4.947
4.956
109,359
+0.00(+0.00%)
Sep 30, 2016
4.938
5.170
4.897
4.956
179,197
+0.00(+0.09%)
Sep 29, 2016
5.015
5.079
4.892
4.951
208,402
-0.08(-1.54%)
Sep 28, 2016
5.061
5.115
5.015
5.029
244,935
-0.05(-1.05%)
Sep 27, 2016
5.050
5.109
5.032
5.082
94,150
+0.03(+0.53%)
Sep 26, 2016
5.068
5.095
4.992
5.055
200,095
-0.05(-1.06%)
Sep 23, 2016
5.204
5.204
5.109
5.109
75,032
-0.09(-1.73%)
Sep 22, 2016
5.222
5.258
5.163
5.199
133,733
+0.00(+0.00%)
Sep 21, 2016
5.127
5.213
5.086
5.199
135,952
+0.07(+1.41%)
Sep 20, 2016
5.010
5.131
5.010
5.127
161,762
+0.14(+2.80%)
Sep 19, 2016
4.969
5.032
4.958
4.987
78,288
+0.00(+0.09%)
Sep 16, 2016
4.929
5.005
4.866
4.983
85,862
+0.08(+1.65%)
Sep 15, 2016
4.929
4.956
4.861
4.902
70,093
-0.05(-0.91%)
Sep 14, 2016
4.843
4.956
4.843
4.947
85,689
+0.09(+1.86%)
Sep 13, 2016
4.915
4.935
4.821
4.857
112,786
-0.09(-1.82%)
Sep 12, 2016
4.965
5.005
4.843
4.947
143,752
-0.05(-0.90%)
Sep 09, 2016
5.073
5.075
4.983
4.992
134,743
-0.07(-1.34%)
Sep 08, 2016
5.073
5.091
5.055
5.059
59,745
-0.03(-0.62%)
Sep 07, 2016
5.113
5.113
5.059
5.091
109,650
+0.00(+0.00%)
Sep 06, 2016
5.082
5.100
5.059
5.091
81,018
+0.01(+0.18%)
Sep 02, 2016
5.086
5.082
5.082
5.082
123,855
-0.02(-0.44%)
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
.