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
)
14.30
+0.13 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2020
7.825
7.887
7.700
7.700
156,160
-0.19(-2.46%)
Nov 27, 2020
7.929
7.936
7.832
7.894
53,286
+0.07(+0.88%)
Nov 25, 2020
7.700
7.880
7.687
7.825
141,807
+0.04(+0.53%)
Nov 24, 2020
7.818
7.867
7.368
7.784
168,494
+0.07(+0.90%)
Nov 23, 2020
7.597
7.832
7.548
7.714
176,524
+0.17(+2.20%)
Nov 20, 2020
7.735
7.784
7.527
7.548
171,700
-0.17(-2.24%)
Nov 19, 2020
7.603
7.784
7.562
7.721
142,906
+0.08(+1.00%)
Nov 18, 2020
7.472
7.790
7.444
7.645
264,665
+0.29(+3.95%)
Nov 17, 2020
7.320
7.500
7.250
7.354
163,255
+0.03(+0.38%)
Nov 16, 2020
6.738
7.368
6.710
7.327
426,320
+0.76(+11.60%)
Nov 13, 2020
6.468
6.655
6.415
6.565
117,980
+0.21(+3.38%)
Nov 12, 2020
6.419
6.496
6.327
6.350
76,787
-0.06(-0.97%)
Nov 11, 2020
6.537
6.586
6.405
6.412
102,862
-0.14(-2.11%)
Nov 10, 2020
6.405
6.634
6.405
6.551
114,705
+0.21(+3.28%)
Nov 09, 2020
6.364
6.579
6.232
6.343
186,899
+0.15(+2.46%)
Nov 06, 2020
6.122
6.260
6.087
6.191
99,063
+0.12(+1.94%)
Nov 05, 2020
5.921
6.122
5.921
6.073
107,379
+0.12(+2.10%)
Nov 04, 2020
5.872
5.990
5.817
5.948
97,980
-0.01(-0.23%)
Nov 03, 2020
5.900
6.018
5.824
5.962
90,191
+0.11(+1.89%)
Nov 02, 2020
5.796
5.886
5.713
5.851
84,710
+0.14(+2.42%)
Oct 30, 2020
5.540
5.789
5.540
5.713
72,781
-0.02(-0.36%)
Oct 29, 2020
5.616
5.748
5.526
5.734
88,260
+0.17(+2.98%)
Oct 28, 2020
5.741
5.741
5.471
5.568
225,995
-0.30(-5.08%)
Oct 27, 2020
5.782
5.914
5.782
5.865
63,849
+0.05(+0.83%)
Oct 26, 2020
5.838
5.865
5.768
5.817
68,851
-0.05(-0.83%)
Oct 23, 2020
5.810
5.886
5.782
5.865
90,976
+0.05(+0.83%)
Oct 22, 2020
5.706
5.817
5.706
5.817
137,628
+0.12(+2.07%)
Oct 21, 2020
5.817
5.870
5.699
5.699
134,880
-0.16(-2.72%)
Oct 20, 2020
5.782
5.865
5.748
5.858
101,489
+0.13(+2.30%)
Oct 19, 2020
5.879
5.886
5.678
5.727
170,442
-0.09(-1.55%)
Oct 16, 2020
5.831
5.886
5.755
5.817
88,088
+0.01(+0.12%)
Oct 15, 2020
5.768
5.810
5.755
5.810
73,767
+0.03(+0.48%)
Oct 14, 2020
6.094
6.107
5.782
5.782
185,882
-0.24(-4.02%)
Oct 13, 2020
5.962
6.052
5.962
6.025
65,605
+0.01(+0.23%)
Oct 12, 2020
6.232
6.246
5.948
6.011
132,359
-0.19(-3.02%)
Oct 09, 2020
6.246
6.280
6.166
6.198
87,655
-0.03(-0.44%)
Oct 08, 2020
6.198
6.232
6.175
6.225
71,257
+0.07(+1.12%)
Oct 07, 2020
6.184
6.243
6.101
6.156
139,874
-0.01(-0.11%)
Oct 06, 2020
6.198
6.253
6.128
6.163
72,886
-0.03(-0.45%)
Oct 05, 2020
6.212
6.260
6.142
6.191
64,362
+0.04(+0.68%)
Oct 02, 2020
6.052
6.177
6.052
6.149
83,756
+0.03(+0.45%)
Oct 01, 2020
6.032
6.163
6.032
6.122
98,634
+0.10(+1.61%)
Sep 30, 2020
6.212
6.246
6.025
6.025
231,470
-0.10(-1.69%)
Sep 29, 2020
6.156
6.156
5.935
6.128
72,553
+0.03(+0.45%)
Sep 28, 2020
5.789
6.232
5.789
6.101
269,406
+0.28(+4.88%)
Sep 25, 2020
5.644
5.935
5.637
5.817
122,890
+0.21(+3.83%)
Sep 24, 2020
5.581
5.699
5.536
5.602
92,300
-0.01(-0.12%)
Sep 23, 2020
5.782
5.872
5.568
5.609
119,964
-0.09(-1.58%)
Sep 22, 2020
5.914
5.938
5.678
5.699
95,411
-0.16(-2.72%)
Sep 21, 2020
5.831
5.953
5.817
5.858
110,961
-0.15(-2.42%)
Sep 18, 2020
5.942
6.045
5.934
6.004
145,995
+0.05(+0.81%)
Sep 17, 2020
5.782
6.004
5.734
5.955
161,571
+0.06(+1.06%)
Sep 16, 2020
5.886
5.976
5.865
5.893
73,672
+0.05(+0.83%)
Sep 15, 2020
6.094
6.094
5.824
5.845
129,003
-0.19(-3.21%)
Sep 14, 2020
6.205
6.212
6.011
6.038
221,925
+0.02(+0.35%)
Sep 11, 2020
5.863
6.018
5.856
6.018
190,901
+0.15(+2.64%)
Sep 10, 2020
5.742
5.897
5.742
5.863
186,352
+0.11(+1.87%)
Sep 09, 2020
5.688
5.870
5.661
5.755
124,561
+0.10(+1.79%)
Sep 08, 2020
5.641
5.688
5.540
5.654
118,417
+0.00(+0.00%)
Sep 04, 2020
5.661
5.701
5.489
5.654
117,512
+0.05(+0.96%)
Sep 03, 2020
5.533
5.634
5.486
5.600
189,942
+0.10(+1.84%)
Sep 02, 2020
5.621
5.621
5.439
5.499
166,212
-0.08(-1.45%)
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
.