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 (%)
Jan 29, 2021
7.505
7.670
7.362
7.376
91,095
-0.17(-2.28%)
Jan 28, 2021
7.534
7.692
7.455
7.548
127,717
+0.08(+1.09%)
Jan 27, 2021
7.687
7.766
7.467
7.467
150,559
-0.26(-3.31%)
Jan 26, 2021
7.766
7.823
7.723
7.723
83,998
-0.03(-0.37%)
Jan 25, 2021
7.908
7.993
7.752
7.752
146,019
-0.24(-3.02%)
Jan 22, 2021
8.029
8.114
7.830
7.993
141,039
-0.12(-1.49%)
Jan 21, 2021
8.000
8.164
7.979
8.114
162,700
+0.05(+0.62%)
Jan 20, 2021
7.766
8.072
7.766
8.064
124,754
+0.31(+4.04%)
Jan 19, 2021
7.752
7.823
7.680
7.752
172,583
+0.01(+0.18%)
Jan 15, 2021
7.752
7.759
7.680
7.737
76,918
-0.03(-0.37%)
Jan 14, 2021
7.631
7.823
7.631
7.766
71,012
+0.14(+1.87%)
Jan 13, 2021
7.446
7.659
7.428
7.623
84,442
+0.26(+3.47%)
Jan 12, 2021
7.254
7.396
7.247
7.367
76,626
+0.13(+1.77%)
Jan 11, 2021
7.325
7.396
7.197
7.239
136,578
-0.23(-3.05%)
Jan 08, 2021
7.325
7.467
7.218
7.467
147,508
+0.13(+1.74%)
Jan 07, 2021
7.524
7.595
7.318
7.339
130,925
-0.14(-1.81%)
Jan 06, 2021
7.666
7.816
7.460
7.474
99,189
-0.21(-2.78%)
Jan 05, 2021
7.609
7.816
7.602
7.687
76,947
+0.03(+0.37%)
Jan 04, 2021
7.687
7.773
7.588
7.659
103,465
-0.08(-1.01%)
Dec 31, 2020
7.737
7.737
7.737
177,123
+0.04(+0.46%)
Dec 30, 2020
7.851
7.965
7.596
7.702
177,123
-0.17(-2.17%)
Dec 29, 2020
7.808
7.965
7.723
7.872
192,383
+0.21(+2.79%)
Dec 28, 2020
7.616
7.773
7.616
7.659
133,045
+0.02(+0.28%)
Dec 24, 2020
7.766
7.837
7.638
7.638
83,948
-0.07(-0.92%)
Dec 23, 2020
7.588
7.737
7.588
7.709
188,977
+0.11(+1.50%)
Dec 22, 2020
7.659
7.673
7.538
7.595
88,341
-0.02(-0.28%)
Dec 21, 2020
7.517
7.702
7.497
7.616
130,226
+0.09(+1.23%)
Dec 18, 2020
7.396
7.574
7.353
7.524
125,853
+0.11(+1.54%)
Dec 17, 2020
7.623
7.666
7.353
7.410
268,352
-0.20(-2.62%)
Dec 16, 2020
7.830
7.858
7.609
7.609
138,034
-0.23(-2.90%)
Dec 15, 2020
8.207
8.207
7.744
7.837
274,171
-0.33(-4.01%)
Dec 14, 2020
8.498
8.498
8.143
8.164
204,315
-0.20(-2.38%)
Dec 11, 2020
8.197
8.377
8.141
8.363
183,003
+0.17(+2.03%)
Dec 10, 2020
8.148
8.218
8.037
8.197
129,297
+0.06(+0.77%)
Dec 09, 2020
8.079
8.190
8.051
8.134
160,603
+0.08(+1.03%)
Dec 08, 2020
7.989
8.093
7.954
8.051
121,576
+0.04(+0.52%)
Dec 07, 2020
8.079
8.127
7.947
8.010
225,215
+0.01(+0.17%)
Dec 04, 2020
7.975
8.107
7.927
7.996
107,377
+0.11(+1.41%)
Dec 03, 2020
7.864
7.947
7.830
7.885
113,559
+0.05(+0.62%)
Dec 02, 2020
7.649
8.003
7.587
7.836
165,036
+0.11(+1.43%)
Dec 01, 2020
7.843
7.843
7.670
7.726
127,212
+0.02(+0.27%)
Nov 30, 2020
7.830
7.892
7.705
7.705
156,071
-0.19(-2.46%)
Nov 27, 2020
7.933
7.940
7.836
7.899
53,255
+0.07(+0.88%)
Nov 25, 2020
7.705
7.885
7.691
7.830
141,726
+0.04(+0.53%)
Nov 24, 2020
7.823
7.871
7.372
7.788
168,398
+0.07(+0.90%)
Nov 23, 2020
7.601
7.836
7.552
7.719
176,424
+0.17(+2.20%)
Nov 20, 2020
7.739
7.788
7.532
7.552
171,602
-0.17(-2.24%)
Nov 19, 2020
7.608
7.788
7.566
7.726
142,825
+0.08(+1.00%)
Nov 18, 2020
7.476
7.795
7.448
7.649
264,514
+0.29(+3.95%)
Nov 17, 2020
7.324
7.504
7.254
7.358
163,162
+0.03(+0.38%)
Nov 16, 2020
6.742
7.372
6.714
7.331
426,077
+0.76(+11.60%)
Nov 13, 2020
6.472
6.659
6.419
6.569
117,913
+0.21(+3.38%)
Nov 12, 2020
6.423
6.499
6.331
6.354
76,743
-0.06(-0.97%)
Nov 11, 2020
6.541
6.589
6.409
6.416
102,804
-0.14(-2.11%)
Nov 10, 2020
6.409
6.638
6.409
6.555
114,640
+0.21(+3.28%)
Nov 09, 2020
6.368
6.582
6.236
6.347
186,792
+0.15(+2.46%)
Nov 06, 2020
6.125
6.264
6.090
6.194
99,006
+0.12(+1.94%)
Nov 05, 2020
5.924
6.125
5.924
6.077
107,318
+0.12(+2.10%)
Nov 04, 2020
5.876
5.993
5.820
5.952
97,924
-0.01(-0.23%)
Nov 03, 2020
5.903
6.021
5.827
5.966
90,139
+0.11(+1.89%)
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
.