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, 2014
5.050
5.075
4.918
4.918
135,071
-0.12(-2.43%)
Jul 30, 2014
5.033
5.103
5.026
5.040
93,612
+0.00(+0.00%)
Jul 29, 2014
4.994
5.057
4.994
5.040
129,242
+0.05(+0.93%)
Jul 28, 2014
5.063
5.063
4.990
4.993
164,248
-0.05(-0.96%)
Jul 25, 2014
5.045
5.063
5.021
5.042
54,981
+0.02(+0.35%)
Jul 24, 2014
5.031
5.063
5.000
5.024
124,364
-0.02(-0.41%)
Jul 23, 2014
5.028
5.059
5.011
5.045
77,129
+0.05(+0.90%)
Jul 22, 2014
5.031
5.031
4.993
5.000
124,823
+0.00(+0.07%)
Jul 21, 2014
4.986
5.018
4.976
4.997
94,311
+0.01(+0.21%)
Jul 18, 2014
4.924
5.000
4.924
4.986
90,729
+0.07(+1.48%)
Jul 17, 2014
4.972
5.031
4.907
4.914
192,574
-0.07(-1.32%)
Jul 16, 2014
5.049
5.069
4.976
4.979
115,251
-0.07(-1.37%)
Jul 15, 2014
5.052
5.070
5.014
5.049
101,700
+0.01(+0.28%)
Jul 14, 2014
5.028
5.055
5.028
5.035
56,896
+0.01(+0.28%)
Jul 11, 2014
5.045
5.083
5.014
5.021
121,717
+0.00(+0.00%)
Jul 10, 2014
5.024
5.038
4.927
5.021
147,631
+0.00(+0.07%)
Jul 09, 2014
4.983
5.042
4.976
5.018
84,307
+0.04(+0.84%)
Jul 08, 2014
5.059
5.059
4.941
4.976
161,976
-0.07(-1.37%)
Jul 07, 2014
5.076
5.100
5.028
5.045
214,955
-0.02(-0.41%)
Jul 03, 2014
5.108
5.066
5.066
5.066
99,205
-0.02(-0.48%)
Jul 02, 2014
5.115
5.132
5.080
5.090
246,770
-0.02(-0.47%)
Jul 01, 2014
5.094
5.125
5.070
5.115
251,855
+0.02(+0.41%)
Jun 30, 2014
5.097
5.115
5.049
5.094
298,631
-0.01(-0.14%)
Jun 27, 2014
5.042
5.132
5.011
5.101
2,828,675
+0.06(+1.24%)
Jun 26, 2014
5.038
5.073
5.004
5.038
202,255
+0.06(+1.14%)
Jun 25, 2014
4.982
5.002
4.961
4.982
142,968
+0.00(+0.00%)
Jun 24, 2014
4.971
4.985
4.951
4.982
156,693
+0.01(+0.28%)
Jun 23, 2014
4.968
4.985
4.934
4.968
493,548
+0.01(+0.28%)
Jun 20, 2014
4.971
4.982
4.930
4.954
276,210
-0.02(-0.35%)
Jun 19, 2014
4.978
4.989
4.927
4.971
105,725
+0.00(+0.07%)
Jun 18, 2014
4.971
4.989
4.923
4.968
96,575
+0.00(+0.07%)
Jun 17, 2014
4.930
4.989
4.929
4.965
284,209
+0.04(+0.91%)
Jun 16, 2014
4.934
4.995
4.899
4.920
224,356
-0.00(-0.07%)
Jun 13, 2014
4.947
4.947
4.889
4.923
120,773
-0.02(-0.35%)
Jun 12, 2014
4.806
4.944
4.775
4.940
181,678
+0.12(+2.43%)
Jun 11, 2014
4.885
4.920
4.806
4.823
169,404
-0.05(-1.06%)
Jun 10, 2014
4.885
4.920
4.854
4.875
139,364
+0.09(+1.80%)
Jun 06, 2014
4.854
4.854
4.748
4.789
326,815
-0.05(-1.00%)
Jun 05, 2014
4.758
4.854
4.737
4.837
195,778
+0.06(+1.30%)
Jun 04, 2014
4.744
4.813
4.713
4.775
203,024
-0.03(-0.57%)
Jun 03, 2014
4.817
4.827
4.689
4.803
234,776
+0.01(+0.29%)
Jun 02, 2014
4.903
4.913
4.768
4.789
184,236
-0.06(-1.14%)
May 30, 2014
4.823
4.848
4.748
4.844
270,191
+0.04(+0.79%)
May 29, 2014
4.899
4.937
4.793
4.806
176,443
-0.05(-0.99%)
May 28, 2014
4.755
4.882
4.734
4.854
103,740
+0.09(+1.98%)
May 27, 2014
4.737
4.798
4.730
4.760
149,003
+0.04(+0.79%)
May 23, 2014
4.699
4.723
4.723
4.723
161,759
+0.04(+0.87%)
May 22, 2014
4.651
4.723
4.634
4.682
90,766
+0.02(+0.51%)
May 21, 2014
4.559
4.706
4.559
4.658
210,647
+0.11(+2.32%)
May 20, 2014
4.614
4.658
4.545
4.552
247,937
-0.06(-1.40%)
May 19, 2014
4.501
4.638
4.501
4.617
177,979
+0.12(+2.66%)
May 16, 2014
4.487
4.518
4.460
4.498
146,867
+0.00(+0.08%)
May 15, 2014
4.508
4.559
4.474
4.494
177,223
-0.03(-0.60%)
May 14, 2014
4.542
4.620
4.508
4.522
205,443
-0.03(-0.60%)
May 13, 2014
4.586
4.603
4.535
4.549
196,950
-0.04(-0.82%)
May 12, 2014
4.532
4.607
4.484
4.586
149,718
+0.06(+1.28%)
May 09, 2014
4.515
4.556
4.449
4.528
308,696
-0.03(-0.60%)
May 08, 2014
4.586
4.611
4.532
4.556
207,819
-0.00(-0.08%)
May 07, 2014
4.620
4.638
4.539
4.559
318,203
-0.06(-1.26%)
May 06, 2014
4.641
4.675
4.617
4.617
165,214
-0.03(-0.59%)
May 05, 2014
4.658
4.672
4.624
4.644
138,342
-0.03(-0.66%)
May 02, 2014
4.641
4.747
4.627
4.675
287,849
+0.03(+0.74%)
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
.