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 (%)
Oct 31, 2019
8.550
8.644
8.532
8.638
98,987
+0.07(+0.87%)
Oct 30, 2019
8.619
8.656
8.519
8.563
102,940
-0.05(-0.56%)
Oct 29, 2019
8.685
8.685
8.598
8.611
129,080
-0.03(-0.36%)
Oct 28, 2019
8.592
8.654
8.585
8.642
131,113
+0.06(+0.72%)
Oct 25, 2019
8.605
8.605
8.530
8.580
98,197
-0.02(-0.22%)
Oct 24, 2019
8.543
8.605
8.506
8.598
125,085
+0.04(+0.51%)
Oct 23, 2019
8.549
8.574
8.487
8.555
117,885
+0.02(+0.22%)
Oct 22, 2019
8.438
8.543
8.438
8.537
95,277
+0.08(+0.95%)
Oct 21, 2019
8.506
8.530
8.431
8.456
97,943
-0.01(-0.07%)
Oct 18, 2019
8.394
8.487
8.345
8.462
118,419
+0.07(+0.81%)
Oct 17, 2019
8.339
8.407
8.299
8.394
86,128
+0.05(+0.59%)
Oct 16, 2019
8.258
8.357
8.215
8.345
131,555
+0.12(+1.43%)
Oct 15, 2019
8.265
8.301
8.208
8.227
120,944
+0.01(+0.08%)
Oct 14, 2019
8.190
8.240
8.178
8.221
68,534
+0.02(+0.30%)
Oct 11, 2019
8.203
8.314
8.190
8.197
119,227
+0.03(+0.38%)
Oct 10, 2019
8.085
8.184
8.085
8.166
117,540
+0.09(+1.15%)
Oct 09, 2019
8.129
8.184
8.073
8.073
101,476
-0.06(-0.68%)
Oct 08, 2019
8.166
8.196
8.122
8.129
99,350
-0.06(-0.68%)
Oct 07, 2019
8.166
8.203
8.122
8.184
94,520
+0.02(+0.23%)
Oct 04, 2019
8.048
8.184
8.048
8.166
100,785
+0.12(+1.46%)
Oct 03, 2019
8.085
8.141
8.005
8.048
215,601
-0.04(-0.46%)
Oct 02, 2019
8.190
8.220
8.036
8.085
235,505
-0.18(-2.17%)
Oct 01, 2019
8.431
8.448
8.209
8.265
199,828
-0.16(-1.91%)
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%)
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
.