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
)
14.06
+0.06 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019
8.515
8.524
8.455
8.521
167,137
-0.01(-0.07%)
Apr 29, 2019
8.627
8.639
8.515
8.527
178,666
-0.06(-0.67%)
Apr 26, 2019
8.496
8.619
8.496
8.584
246,963
+0.09(+1.04%)
Apr 25, 2019
8.537
8.537
8.401
8.496
214,667
+0.01(+0.07%)
Apr 24, 2019
8.531
8.566
8.454
8.490
187,168
-0.01(-0.14%)
Apr 23, 2019
8.454
8.531
8.401
8.502
201,422
+0.08(+0.91%)
Apr 22, 2019
8.419
8.478
8.366
8.425
193,952
+0.02(+0.21%)
Apr 18, 2019
8.449
8.478
8.401
8.407
110,233
-0.05(-0.63%)
Apr 17, 2019
8.478
8.478
8.413
8.460
120,147
+0.00(+0.00%)
Apr 16, 2019
8.343
8.478
8.343
8.460
248,286
+0.12(+1.41%)
Apr 15, 2019
8.348
8.384
8.319
8.343
128,319
+0.02(+0.28%)
Apr 12, 2019
8.390
8.390
8.319
8.319
132,313
-0.03(-0.35%)
Apr 11, 2019
8.366
8.401
8.331
8.348
87,483
+0.01(+0.07%)
Apr 10, 2019
8.384
8.384
8.307
8.343
180,859
-0.05(-0.56%)
Apr 09, 2019
8.413
8.443
8.343
8.390
200,791
+0.01(+0.07%)
Apr 08, 2019
8.396
8.425
8.372
8.384
91,734
-0.02(-0.21%)
Apr 05, 2019
8.431
8.449
8.372
8.401
100,381
-0.03(-0.35%)
Apr 04, 2019
8.401
8.449
8.390
8.431
209,675
+0.02(+0.28%)
Apr 03, 2019
8.413
8.425
8.360
8.407
270,494
+0.04(+0.42%)
Apr 02, 2019
8.366
8.413
8.337
8.372
314,073
+0.01(+0.14%)
Apr 01, 2019
8.360
8.390
8.313
8.360
202,216
+0.03(+0.35%)
Mar 29, 2019
8.331
8.425
8.301
8.331
385,222
+0.01(+0.07%)
Mar 28, 2019
8.272
8.348
8.272
8.325
143,114
+0.05(+0.66%)
Mar 27, 2019
8.229
8.270
8.217
8.270
254,466
+0.05(+0.57%)
Mar 26, 2019
8.235
8.317
8.200
8.223
349,748
+0.04(+0.43%)
Mar 25, 2019
8.206
8.247
8.177
8.188
284,175
+0.01(+0.14%)
Mar 22, 2019
8.194
8.235
8.177
8.177
251,181
+0.00(+0.00%)
Mar 21, 2019
8.177
8.223
8.177
8.177
407,327
-0.01(-0.07%)
Mar 20, 2019
8.177
8.276
8.177
8.182
422,667
+0.00(+0.00%)
Mar 19, 2019
8.194
8.235
8.177
8.182
442,472
-0.05(-0.57%)
Mar 18, 2019
8.206
8.264
8.174
8.229
552,797
+0.05(+0.64%)
Mar 15, 2019
8.352
8.369
8.177
8.177
1,958,597
-0.42(-4.89%)
Mar 14, 2019
8.585
8.679
8.585
8.597
190,471
+0.02(+0.27%)
Mar 13, 2019
8.451
8.597
8.451
8.574
126,583
+0.14(+1.66%)
Mar 12, 2019
8.673
8.726
8.428
8.434
143,529
-0.25(-2.83%)
Mar 11, 2019
8.620
8.755
8.620
8.679
189,781
+0.05(+0.54%)
Mar 08, 2019
8.545
8.679
8.545
8.632
262,995
+0.09(+1.09%)
Mar 07, 2019
8.504
8.574
8.445
8.539
259,394
+0.04(+0.48%)
Mar 06, 2019
8.410
8.580
8.182
8.498
223,606
+0.34(+4.23%)
Mar 05, 2019
8.206
8.206
8.031
8.153
127,366
-0.04(-0.50%)
Mar 04, 2019
8.060
8.194
8.013
8.194
136,966
+0.18(+2.26%)
Mar 01, 2019
8.264
8.264
7.920
8.013
323,950
-0.22(-2.63%)
Feb 28, 2019
8.399
8.404
8.147
8.229
188,894
-0.15(-1.81%)
Feb 27, 2019
8.655
8.655
8.346
8.381
326,381
-0.24(-2.76%)
Feb 26, 2019
8.619
8.665
8.535
8.619
234,770
-0.02(-0.27%)
Feb 25, 2019
8.810
8.839
8.578
8.642
290,995
-0.17(-1.91%)
Feb 22, 2019
8.711
8.868
8.607
8.810
363,359
+0.14(+1.60%)
Feb 21, 2019
8.682
8.684
8.549
8.671
139,500
+0.02(+0.27%)
Feb 20, 2019
8.630
8.758
8.549
8.647
363,665
+0.06(+0.74%)
Feb 19, 2019
8.526
8.607
8.468
8.584
203,602
+0.09(+1.09%)
Feb 15, 2019
8.508
8.549
8.468
8.491
131,472
+0.01(+0.07%)
Feb 14, 2019
8.439
8.520
8.439
8.485
131,722
+0.04(+0.48%)
Feb 13, 2019
8.398
8.462
8.363
8.445
104,446
+0.09(+1.04%)
Feb 12, 2019
8.369
8.387
8.346
8.358
63,686
-0.02(-0.28%)
Feb 11, 2019
8.398
8.439
8.346
8.381
73,220
-0.01(-0.07%)
Feb 08, 2019
8.381
8.404
8.346
8.387
113,873
-0.02(-0.21%)
Feb 07, 2019
8.450
8.450
8.335
8.404
88,681
-0.03(-0.41%)
Feb 06, 2019
8.445
8.450
8.387
8.439
81,414
+0.02(+0.21%)
Feb 05, 2019
8.346
8.445
8.329
8.421
160,190
+0.08(+0.90%)
Feb 04, 2019
8.329
8.346
8.265
8.346
95,702
+0.05(+0.56%)
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
.