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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2020
4.724
4.881
4.709
4.750
163,278
-0.05(-0.95%)
Jun 29, 2020
4.665
4.894
4.665
4.796
167,654
+0.07(+1.38%)
Jun 26, 2020
4.894
4.920
4.724
4.731
212,571
-0.16(-3.33%)
Jun 25, 2020
4.907
4.998
4.815
4.894
68,827
-0.04(-0.79%)
Jun 24, 2020
4.952
4.952
4.731
4.933
148,159
-0.09(-1.82%)
Jun 23, 2020
5.122
5.142
4.926
5.024
120,749
+0.01(+0.13%)
Jun 22, 2020
5.135
5.220
4.828
5.018
294,287
-0.23(-4.47%)
Jun 19, 2020
5.285
5.344
5.187
5.253
185,291
+0.08(+1.51%)
Jun 18, 2020
5.220
5.416
5.089
5.174
195,100
-0.15(-2.82%)
Jun 17, 2020
5.553
5.604
5.279
5.324
98,560
-0.11(-2.04%)
Jun 16, 2020
5.468
5.677
5.318
5.435
232,975
+0.17(+3.22%)
Jun 15, 2020
5.070
5.416
5.063
5.266
198,533
-0.10(-1.82%)
Jun 12, 2020
5.246
5.435
5.122
5.363
203,223
+0.30(+5.93%)
Jun 11, 2020
5.083
5.357
4.807
5.063
366,443
-0.35(-6.39%)
Jun 10, 2020
5.677
5.677
5.226
5.409
225,212
-0.20(-3.60%)
Jun 09, 2020
5.677
5.761
5.480
5.611
194,226
-0.10(-1.71%)
Jun 08, 2020
5.546
5.742
5.468
5.709
293,549
+0.27(+5.04%)
Jun 05, 2020
5.455
5.572
5.253
5.435
264,067
+0.08(+1.59%)
Jun 04, 2020
5.416
5.481
5.266
5.350
311,174
-0.10(-1.80%)
Jun 03, 2020
5.383
5.605
5.373
5.448
227,815
+0.11(+2.08%)
Jun 02, 2020
5.605
5.611
5.253
5.337
280,717
-0.22(-3.88%)
Jun 01, 2020
5.357
5.595
5.331
5.553
266,740
+0.30(+5.71%)
May 29, 2020
5.155
5.468
5.095
5.253
285,217
+0.10(+1.90%)
May 28, 2020
5.559
5.742
4.992
5.155
523,313
-0.26(-4.82%)
May 27, 2020
5.285
5.494
5.076
5.416
214,838
+0.27(+5.20%)
May 26, 2020
4.992
5.246
4.946
5.148
302,284
+0.29(+5.91%)
May 22, 2020
4.724
4.926
4.698
4.861
199,391
+0.16(+3.47%)
May 21, 2020
4.587
4.731
4.587
4.698
156,481
+0.13(+2.86%)
May 20, 2020
4.593
4.685
4.541
4.567
141,558
+0.07(+1.45%)
May 19, 2020
4.554
4.674
4.378
4.502
239,695
+0.02(+0.44%)
May 18, 2020
4.587
4.639
4.411
4.483
199,478
+0.11(+2.54%)
May 15, 2020
4.306
4.483
4.143
4.372
130,730
+0.00(+0.00%)
May 14, 2020
4.189
4.448
3.918
4.372
189,644
+0.14(+3.40%)
May 13, 2020
4.659
4.659
4.143
4.228
323,070
-0.45(-9.62%)
May 12, 2020
4.763
4.946
4.607
4.678
296,052
-0.10(-2.05%)
May 11, 2020
4.887
4.985
4.744
4.776
232,140
-0.15(-3.05%)
May 08, 2020
4.731
4.992
4.698
4.926
215,330
+0.19(+3.99%)
May 07, 2020
4.854
5.018
4.574
4.737
254,908
-0.12(-2.42%)
May 06, 2020
4.437
4.907
4.426
4.854
251,064
+0.48(+11.04%)
May 05, 2020
4.652
4.848
4.254
4.372
516,724
-0.25(-5.37%)
May 04, 2020
4.841
4.926
4.593
4.620
163,845
-0.32(-6.47%)
May 01, 2020
5.174
5.174
4.828
4.939
138,087
-0.30(-5.73%)
Apr 30, 2020
5.213
5.285
4.913
5.239
165,519
+0.10(+2.03%)
Apr 29, 2020
4.894
5.298
4.848
5.135
248,080
+0.28(+5.78%)
Apr 28, 2020
5.174
5.207
4.678
4.854
181,424
-0.24(-4.74%)
Apr 27, 2020
4.992
5.142
4.926
5.096
213,565
+0.12(+2.36%)
Apr 24, 2020
4.691
5.024
4.620
4.978
182,379
+0.35(+7.62%)
Apr 23, 2020
4.672
4.835
4.502
4.626
243,585
-0.09(-1.94%)
Apr 22, 2020
4.620
4.776
4.528
4.717
208,153
+0.11(+2.41%)
Apr 21, 2020
4.952
5.083
4.470
4.607
689,195
-0.76(-14.22%)
Apr 20, 2020
5.448
5.615
5.318
5.370
149,900
-0.20(-3.63%)
Apr 17, 2020
5.677
5.788
5.481
5.572
143,145
+0.08(+1.55%)
Apr 16, 2020
5.461
5.556
5.266
5.487
280,829
+0.03(+0.48%)
Apr 15, 2020
5.422
5.559
5.024
5.461
317,401
+0.03(+0.60%)
Apr 14, 2020
5.722
5.724
5.253
5.429
342,371
-0.08(-1.54%)
Apr 13, 2020
5.207
5.546
4.926
5.513
363,185
+0.57(+11.62%)
Apr 09, 2020
5.181
5.520
4.894
4.939
485,681
+0.17(+3.56%)
Apr 08, 2020
4.378
5.044
4.222
4.770
248,192
+0.55(+13.16%)
Apr 07, 2020
4.300
4.567
4.176
4.215
299,875
+0.10(+2.38%)
Apr 06, 2020
3.993
4.372
3.784
4.117
306,998
+0.33(+8.61%)
Apr 03, 2020
3.660
3.902
3.341
3.791
402,614
+0.15(+4.12%)
Apr 02, 2020
4.013
4.137
3.615
3.641
390,519
-0.37(-9.27%)
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
.