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
)
14.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 31, 2020
9.131
9.208
9.061
9.093
181,786
-0.08(-0.90%)
Jan 30, 2020
9.157
9.253
9.125
9.176
133,635
-0.06(-0.60%)
Jan 29, 2020
9.231
9.276
9.181
9.231
153,859
+0.04(+0.48%)
Jan 28, 2020
9.155
9.238
9.149
9.187
189,060
+0.03(+0.35%)
Jan 27, 2020
9.181
9.212
9.131
9.155
216,103
-0.06(-0.62%)
Jan 24, 2020
9.288
9.320
9.200
9.212
229,487
-0.04(-0.48%)
Jan 23, 2020
9.206
9.257
9.181
9.257
140,301
+0.04(+0.48%)
Jan 22, 2020
9.162
9.212
9.162
9.212
113,751
+0.06(+0.69%)
Jan 21, 2020
9.079
9.193
9.079
9.149
165,834
+0.06(+0.70%)
Jan 17, 2020
9.130
9.155
9.086
9.086
96,501
-0.03(-0.28%)
Jan 16, 2020
9.117
9.136
9.092
9.111
179,576
+0.00(+0.00%)
Jan 15, 2020
9.117
9.155
9.098
9.111
204,957
-0.01(-0.07%)
Jan 14, 2020
9.149
9.187
9.098
9.117
257,884
-0.03(-0.28%)
Jan 13, 2020
9.130
9.193
9.105
9.143
255,195
+0.03(+0.35%)
Jan 10, 2020
9.143
9.143
9.092
9.111
76,127
+0.01(+0.07%)
Jan 09, 2020
9.117
9.138
9.098
9.105
147,547
-0.01(-0.14%)
Jan 08, 2020
9.098
9.136
9.067
9.117
193,017
+0.03(+0.28%)
Jan 07, 2020
9.054
9.149
9.054
9.092
115,305
-0.03(-0.28%)
Jan 06, 2020
9.035
9.130
9.010
9.117
130,727
+0.11(+1.19%)
Jan 03, 2020
9.016
9.092
8.972
9.010
169,785
+0.01(+0.14%)
Jan 02, 2020
9.079
9.079
8.965
8.997
134,922
-0.01(-0.14%)
Dec 31, 2019
9.048
9.079
9.010
9.010
140,250
-0.04(-0.42%)
Dec 30, 2019
9.124
9.143
8.997
9.048
226,521
-0.04(-0.40%)
Dec 27, 2019
9.128
9.128
9.046
9.084
205,829
+0.01(+0.07%)
Dec 26, 2019
9.065
9.109
9.040
9.077
205,797
+0.03(+0.35%)
Dec 24, 2019
9.027
9.077
9.015
9.046
72,111
+0.03(+0.35%)
Dec 23, 2019
9.008
9.065
8.989
9.015
149,978
+0.02(+0.21%)
Dec 20, 2019
9.046
9.109
8.933
8.996
307,868
-0.07(-0.76%)
Dec 19, 2019
9.046
9.140
9.027
9.065
291,303
+0.04(+0.49%)
Dec 18, 2019
9.046
9.065
9.021
9.021
113,188
-0.03(-0.35%)
Dec 17, 2019
9.077
9.109
8.958
9.052
273,375
-0.02(-0.21%)
Dec 16, 2019
9.046
9.178
9.046
9.071
243,983
+0.04(+0.42%)
Dec 13, 2019
9.046
9.065
8.989
9.033
219,041
+0.01(+0.07%)
Dec 12, 2019
8.989
9.059
8.971
9.027
170,956
+0.08(+0.84%)
Dec 11, 2019
9.033
9.040
8.952
8.952
151,299
-0.06(-0.70%)
Dec 10, 2019
8.989
9.021
8.952
9.015
104,046
+0.01(+0.14%)
Dec 09, 2019
8.933
9.046
8.933
9.002
90,275
+0.02(+0.21%)
Dec 06, 2019
8.977
8.983
8.927
8.983
123,051
+0.05(+0.56%)
Dec 05, 2019
8.952
8.989
8.895
8.933
119,311
-0.01(-0.07%)
Dec 04, 2019
8.958
8.989
8.914
8.939
118,244
-0.02(-0.21%)
Dec 03, 2019
8.958
8.983
8.857
8.958
172,267
-0.01(-0.07%)
Dec 02, 2019
9.021
9.046
8.939
8.964
245,820
-0.06(-0.63%)
Nov 29, 2019
8.958
9.033
8.951
9.021
102,039
+0.06(+0.63%)
Nov 27, 2019
8.908
8.971
8.895
8.964
124,007
+0.05(+0.59%)
Nov 26, 2019
8.918
8.999
8.881
8.912
192,956
-0.03(-0.35%)
Nov 25, 2019
8.887
8.980
8.862
8.943
153,681
+0.08(+0.91%)
Nov 22, 2019
8.837
8.893
8.762
8.862
226,728
+0.06(+0.64%)
Nov 21, 2019
8.850
8.857
8.762
8.806
110,658
-0.04(-0.42%)
Nov 20, 2019
8.881
8.893
8.825
8.843
113,413
-0.04(-0.42%)
Nov 19, 2019
8.825
8.906
8.818
8.881
113,582
+0.06(+0.71%)
Nov 18, 2019
8.837
8.899
8.800
8.818
120,583
-0.01(-0.07%)
Nov 15, 2019
8.875
8.893
8.762
8.825
140,241
-0.01(-0.07%)
Nov 14, 2019
8.912
8.912
8.813
8.831
117,486
-0.05(-0.56%)
Nov 13, 2019
8.812
8.893
8.787
8.881
128,511
+0.07(+0.78%)
Nov 12, 2019
8.818
8.899
8.806
8.812
155,405
+0.02(+0.28%)
Nov 11, 2019
8.843
8.870
8.775
8.787
142,018
-0.06(-0.63%)
Nov 08, 2019
8.775
8.906
8.769
8.843
275,507
+0.10(+1.14%)
Nov 07, 2019
8.794
8.801
8.694
8.744
187,122
+0.11(+1.23%)
Nov 06, 2019
8.632
8.669
8.613
8.638
122,836
+0.00(+0.00%)
Nov 05, 2019
8.681
8.694
8.632
8.638
87,190
+0.01(+0.14%)
Nov 04, 2019
8.675
8.719
8.625
8.625
128,047
-0.06(-0.65%)
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
.