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 31, 2013
4.614
4.843
4.577
4.777
577,953
+0.14(+3.04%)
Jan 30, 2013
4.646
4.674
4.627
4.636
207,185
-0.03(-0.60%)
Jan 29, 2013
4.690
4.696
4.608
4.664
180,229
-0.01(-0.27%)
Jan 28, 2013
4.671
4.702
4.639
4.677
197,053
+0.02(+0.34%)
Jan 25, 2013
4.592
4.661
4.592
4.661
120,842
+0.05(+1.16%)
Jan 24, 2013
4.630
4.645
4.586
4.608
227,100
-0.02(-0.34%)
Jan 23, 2013
4.602
4.639
4.580
4.624
290,783
+0.03(+0.68%)
Jan 22, 2013
4.636
4.636
4.548
4.592
149,186
-0.03(-0.61%)
Jan 18, 2013
4.592
4.624
4.545
4.621
242,409
+0.02(+0.41%)
Jan 17, 2013
4.624
4.643
4.548
4.602
292,678
-0.01(-0.27%)
Jan 16, 2013
4.577
4.708
4.577
4.614
306,558
+0.04(+0.89%)
Jan 15, 2013
4.545
4.718
4.473
4.574
568,150
+0.03(+0.55%)
Jan 14, 2013
4.627
4.639
4.461
4.548
358,375
-0.08(-1.69%)
Jan 11, 2013
4.680
4.712
4.621
4.627
130,387
-0.08(-1.67%)
Jan 10, 2013
4.649
4.718
4.649
4.705
241,806
+0.07(+1.56%)
Jan 09, 2013
4.749
4.770
4.527
4.633
627,284
-0.17(-3.46%)
Jan 08, 2013
4.812
4.812
4.702
4.799
515,249
-0.18(-3.53%)
Jan 07, 2013
4.906
4.978
4.799
4.975
176,589
-0.02(-0.44%)
Jan 04, 2013
5.022
5.031
4.940
4.997
115,694
-0.00(-0.06%)
Jan 03, 2013
5.125
5.232
4.969
5.000
193,075
-0.24(-4.66%)
Jan 02, 2013
5.094
5.323
4.934
5.244
785,011
+0.11(+2.14%)
Dec 31, 2012
4.853
5.135
4.780
5.135
362,298
+0.29(+5.88%)
Dec 28, 2012
4.796
4.953
4.796
4.849
197,981
+0.04(+0.78%)
Dec 27, 2012
4.787
4.906
4.780
4.812
147,499
+0.02(+0.39%)
Dec 26, 2012
4.969
4.984
4.780
4.793
155,416
-0.22(-4.38%)
Dec 24, 2012
5.085
5.103
4.912
5.012
168,199
-0.08(-1.60%)
Dec 21, 2012
4.774
5.708
4.702
5.094
2,212,347
+0.25(+5.18%)
Dec 20, 2012
4.843
4.843
4.780
4.843
265,087
-0.02(-0.32%)
Dec 19, 2012
4.796
4.859
4.796
4.859
238,868
+0.00(+0.06%)
Dec 18, 2012
4.762
4.887
4.762
4.856
282,142
+0.10(+2.04%)
Dec 17, 2012
4.718
4.796
4.718
4.759
71,479
+0.04(+0.86%)
Dec 14, 2012
4.796
4.796
4.708
4.718
130,004
-0.07(-1.51%)
Dec 13, 2012
4.784
4.806
4.417
4.790
132,604
+0.01(+0.13%)
Dec 12, 2012
4.702
4.796
4.702
4.784
83,037
+0.06(+1.19%)
Dec 11, 2012
4.712
4.733
4.702
4.727
145,779
+0.03(+0.53%)
Dec 10, 2012
4.737
4.771
4.702
4.702
153,167
-0.03(-0.53%)
Dec 07, 2012
4.718
4.733
4.702
4.727
205,838
-0.02(-0.33%)
Dec 06, 2012
4.749
4.780
4.730
4.743
294,060
-0.06(-1.18%)
Dec 05, 2012
4.799
4.837
4.765
4.799
323,734
+0.00(+0.00%)
Dec 04, 2012
4.824
4.827
4.780
4.799
269,065
-0.00(-0.07%)
Nov 30, 2012
4.793
4.802
4.768
4.802
238,840
+0.02(+0.39%)
Nov 29, 2012
4.774
4.821
4.749
4.784
102,321
+0.02(+0.39%)
Nov 28, 2012
4.780
4.787
4.752
4.765
89,162
-0.02(-0.33%)
Nov 27, 2012
4.755
4.780
4.746
4.780
89,698
+0.03(+0.66%)
Nov 26, 2012
4.790
4.940
4.721
4.749
90,996
-0.03(-0.59%)
Nov 23, 2012
4.755
4.780
4.755
4.777
17,066
+0.03(+0.53%)
Nov 21, 2012
4.812
4.821
4.705
4.752
234,791
-0.01(-0.13%)
Nov 20, 2012
4.859
4.859
4.759
4.759
293,932
-0.07(-1.43%)
Nov 19, 2012
4.762
4.846
4.719
4.827
282,512
+0.09(+1.99%)
Nov 16, 2012
4.730
4.737
4.702
4.733
300,363
+0.01(+0.27%)
Nov 15, 2012
4.749
4.759
4.702
4.721
622,876
-0.01(-0.26%)
Nov 14, 2012
4.774
4.774
4.733
4.733
225,186
-0.04(-0.79%)
Nov 13, 2012
4.796
4.796
4.733
4.771
172,126
-0.01(-0.13%)
Nov 12, 2012
4.827
4.859
4.755
4.777
128,655
+0.02(+0.46%)
Nov 09, 2012
4.730
4.780
4.725
4.755
149,295
+0.03(+0.60%)
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
.