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 (%)
Jul 31, 2020
5.217
5.378
4.921
5.210
475,842
+0.29(+5.88%)
Jul 30, 2020
4.786
4.974
4.786
4.921
135,498
+0.01(+0.27%)
Jul 29, 2020
4.873
4.981
4.806
4.907
186,969
+0.05(+0.97%)
Jul 28, 2020
4.867
4.947
4.820
4.860
109,761
-0.06(-1.23%)
Jul 27, 2020
5.062
5.062
4.779
4.921
283,414
-0.13(-2.66%)
Jul 24, 2020
5.109
5.203
5.048
5.055
131,477
-0.12(-2.34%)
Jul 23, 2020
5.183
5.183
5.021
5.176
131,887
+0.00(+0.00%)
Jul 22, 2020
5.075
5.217
5.062
5.176
99,940
+0.07(+1.32%)
Jul 21, 2020
4.941
5.149
4.894
5.109
297,842
+0.16(+3.27%)
Jul 20, 2020
5.008
5.048
4.941
4.947
119,250
-0.09(-1.74%)
Jul 17, 2020
4.981
5.093
4.981
5.035
153,761
+0.03(+0.54%)
Jul 16, 2020
5.089
5.149
4.934
5.008
256,778
-0.14(-2.75%)
Jul 15, 2020
5.385
5.431
5.001
5.149
428,377
-0.21(-3.89%)
Jul 14, 2020
5.237
5.358
5.163
5.358
260,453
+0.13(+2.58%)
Jul 13, 2020
5.478
5.478
5.178
5.223
425,877
-0.11(-2.08%)
Jul 10, 2020
5.321
5.406
5.256
5.334
179,876
+0.10(+2.00%)
Jul 09, 2020
5.289
5.289
5.093
5.230
153,642
-0.06(-1.11%)
Jul 08, 2020
5.217
5.360
5.197
5.289
187,052
+0.13(+2.53%)
Jul 07, 2020
5.367
5.384
5.145
5.158
245,888
-0.25(-4.70%)
Jul 06, 2020
5.380
5.471
5.263
5.413
230,897
+0.15(+2.85%)
Jul 02, 2020
4.930
5.354
4.910
5.263
299,181
+0.39(+8.03%)
Jul 01, 2020
4.728
4.917
4.694
4.871
302,989
+0.12(+2.61%)
Jun 30, 2020
4.721
4.878
4.706
4.747
163,372
-0.05(-0.95%)
Jun 29, 2020
4.663
4.891
4.663
4.793
167,750
+0.07(+1.38%)
Jun 26, 2020
4.891
4.917
4.721
4.728
212,693
-0.16(-3.33%)
Jun 25, 2020
4.904
4.995
4.813
4.891
68,866
-0.04(-0.79%)
Jun 24, 2020
4.950
4.950
4.728
4.930
148,244
-0.09(-1.82%)
Jun 23, 2020
5.119
5.139
4.923
5.021
120,818
+0.01(+0.13%)
Jun 22, 2020
5.132
5.217
4.826
5.015
294,455
-0.23(-4.47%)
Jun 19, 2020
5.282
5.341
5.184
5.250
185,397
+0.08(+1.51%)
Jun 18, 2020
5.217
5.413
5.086
5.171
195,211
-0.15(-2.82%)
Jun 17, 2020
5.549
5.601
5.276
5.321
98,616
-0.11(-2.04%)
Jun 16, 2020
5.465
5.673
5.315
5.432
233,108
+0.17(+3.22%)
Jun 15, 2020
5.067
5.413
5.060
5.263
198,646
-0.10(-1.82%)
Jun 12, 2020
5.243
5.432
5.119
5.360
203,339
+0.30(+5.93%)
Jun 11, 2020
5.080
5.354
4.804
5.060
366,653
-0.35(-6.39%)
Jun 10, 2020
5.673
5.673
5.223
5.406
225,341
-0.20(-3.60%)
Jun 09, 2020
5.673
5.758
5.477
5.608
194,337
-0.10(-1.71%)
Jun 08, 2020
5.543
5.739
5.465
5.706
293,717
+0.27(+5.04%)
Jun 05, 2020
5.452
5.569
5.250
5.432
264,218
+0.08(+1.59%)
Jun 04, 2020
5.413
5.478
5.263
5.347
311,352
-0.10(-1.80%)
Jun 03, 2020
5.380
5.602
5.370
5.445
227,945
+0.11(+2.08%)
Jun 02, 2020
5.602
5.608
5.250
5.334
280,877
-0.22(-3.88%)
Jun 01, 2020
5.354
5.592
5.328
5.549
266,892
+0.30(+5.71%)
May 29, 2020
5.152
5.465
5.092
5.250
285,380
+0.10(+1.90%)
May 28, 2020
5.556
5.739
4.989
5.152
523,612
-0.26(-4.82%)
May 27, 2020
5.282
5.491
5.073
5.413
214,961
+0.27(+5.20%)
May 26, 2020
4.989
5.243
4.943
5.145
302,457
+0.29(+5.91%)
May 22, 2020
4.721
4.923
4.695
4.858
199,505
+0.16(+3.47%)
May 21, 2020
4.584
4.728
4.584
4.695
156,571
+0.13(+2.86%)
May 20, 2020
4.591
4.682
4.539
4.565
141,639
+0.07(+1.45%)
May 19, 2020
4.552
4.672
4.376
4.500
239,832
+0.02(+0.44%)
May 18, 2020
4.584
4.637
4.408
4.480
199,592
+0.11(+2.54%)
May 15, 2020
4.304
4.480
4.141
4.369
130,805
+0.00(+0.00%)
May 14, 2020
4.187
4.446
3.916
4.369
189,752
+0.14(+3.39%)
May 13, 2020
4.656
4.656
4.141
4.226
323,255
-0.45(-9.62%)
May 12, 2020
4.760
4.943
4.604
4.676
296,221
-0.10(-2.05%)
May 11, 2020
4.884
4.982
4.741
4.773
232,272
-0.15(-3.05%)
May 08, 2020
4.728
4.989
4.695
4.923
215,453
+0.19(+3.99%)
May 07, 2020
4.852
5.015
4.571
4.734
255,054
-0.12(-2.42%)
May 06, 2020
4.434
4.904
4.424
4.852
251,208
+0.48(+11.04%)
May 05, 2020
4.650
4.845
4.252
4.369
517,019
-0.25(-5.37%)
May 04, 2020
4.839
4.923
4.591
4.617
163,939
-0.32(-6.47%)
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
.