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 (%)
Nov 30, 2017
6.605
6.605
6.487
6.544
220,931
-0.08(-1.16%)
Nov 29, 2017
6.580
6.641
6.564
6.621
191,440
+0.02(+0.26%)
Nov 28, 2017
6.664
6.670
6.553
6.603
291,763
-0.04(-0.61%)
Nov 27, 2017
6.619
6.670
6.619
6.644
171,980
+0.04(+0.62%)
Nov 24, 2017
6.598
6.644
6.548
6.603
101,002
-0.01(-0.15%)
Nov 22, 2017
6.578
6.670
6.512
6.614
94,942
+0.03(+0.46%)
Nov 21, 2017
6.654
6.675
6.512
6.583
244,806
-0.01(-0.15%)
Nov 20, 2017
6.436
6.664
6.416
6.593
333,980
+0.16(+2.45%)
Nov 17, 2017
6.446
6.471
6.263
6.436
343,206
+0.14(+2.18%)
Nov 16, 2017
6.207
6.324
6.207
6.299
289,140
+0.11(+1.72%)
Nov 15, 2017
6.314
6.319
6.172
6.192
341,158
-0.17(-2.71%)
Nov 14, 2017
6.197
6.517
6.197
6.365
561,837
+0.15(+2.45%)
Nov 13, 2017
6.512
6.512
5.877
6.212
937,433
-0.32(-4.90%)
Nov 10, 2017
7.096
7.106
6.314
6.532
926,393
-0.56(-7.88%)
Nov 09, 2017
7.015
7.096
7.011
7.091
84,372
+0.06(+0.87%)
Nov 08, 2017
7.030
7.101
7.020
7.030
74,801
-0.01(-0.07%)
Nov 07, 2017
7.076
7.086
7.015
7.035
98,610
-0.08(-1.07%)
Nov 06, 2017
7.056
7.172
6.965
7.111
207,514
+0.10(+1.38%)
Nov 03, 2017
7.152
7.152
6.974
7.015
120,641
-0.14(-1.92%)
Nov 02, 2017
7.086
7.152
6.954
7.152
105,809
+0.06(+0.86%)
Nov 01, 2017
7.066
7.099
6.857
7.091
203,588
+0.08(+1.16%)
Oct 31, 2017
7.096
7.180
6.984
7.010
266,392
-0.07(-1.00%)
Oct 30, 2017
7.198
7.238
7.066
7.081
268,485
-0.12(-1.67%)
Oct 27, 2017
7.121
7.186
7.110
7.201
216,310
+0.08(+1.13%)
Oct 26, 2017
7.090
7.151
7.085
7.121
146,376
+0.03(+0.43%)
Oct 25, 2017
7.156
7.161
7.045
7.090
153,036
-0.05(-0.64%)
Oct 24, 2017
7.100
7.160
7.099
7.136
146,408
+0.06(+0.85%)
Oct 23, 2017
7.136
7.151
7.055
7.075
134,656
-0.01(-0.14%)
Oct 20, 2017
7.136
7.146
7.085
7.085
119,648
-0.04(-0.57%)
Oct 19, 2017
7.116
7.146
7.100
7.126
96,465
+0.01(+0.07%)
Oct 18, 2017
7.110
7.136
7.065
7.121
111,151
+0.03(+0.43%)
Oct 17, 2017
7.131
7.146
7.055
7.090
207,192
-0.03(-0.42%)
Oct 16, 2017
7.090
7.171
7.030
7.121
242,443
+0.08(+1.07%)
Oct 13, 2017
7.110
7.131
7.040
7.045
116,932
-0.04(-0.50%)
Oct 12, 2017
7.030
7.136
6.990
7.080
175,080
+0.06(+0.86%)
Oct 11, 2017
6.939
7.025
6.929
7.020
178,287
+0.08(+1.16%)
Oct 10, 2017
6.949
7.000
6.939
6.939
136,669
+0.00(+0.00%)
Oct 09, 2017
6.904
6.959
6.904
6.939
167,560
+0.05(+0.66%)
Oct 06, 2017
6.904
6.909
6.889
6.894
49,066
-0.02(-0.29%)
Oct 05, 2017
6.889
6.919
6.864
6.914
141,318
+0.04(+0.51%)
Oct 04, 2017
6.899
6.909
6.879
6.879
95,913
-0.03(-0.44%)
Oct 03, 2017
6.869
6.909
6.853
6.909
96,163
+0.04(+0.59%)
Oct 02, 2017
6.879
6.879
6.828
6.869
187,465
-0.01(-0.15%)
Sep 29, 2017
6.869
6.894
6.853
6.879
100,739
+0.00(+0.00%)
Sep 28, 2017
6.859
6.889
6.852
6.879
152,675
+0.04(+0.54%)
Sep 27, 2017
6.847
6.857
6.822
6.842
179,973
+0.01(+0.22%)
Sep 26, 2017
6.862
6.862
6.812
6.827
133,353
-0.02(-0.29%)
Sep 25, 2017
6.872
6.872
6.822
6.847
172,782
+0.03(+0.51%)
Sep 22, 2017
6.837
6.837
6.807
6.812
139,686
-0.01(-0.15%)
Sep 21, 2017
6.877
6.877
6.822
6.822
125,889
-0.04(-0.66%)
Sep 20, 2017
6.852
6.887
6.842
6.867
157,891
+0.01(+0.22%)
Sep 19, 2017
6.812
6.867
6.802
6.852
171,547
+0.02(+0.29%)
Sep 18, 2017
6.817
6.847
6.802
6.832
155,522
+0.03(+0.51%)
Sep 15, 2017
6.787
6.812
6.782
6.797
174,052
+0.03(+0.44%)
Sep 14, 2017
6.757
6.782
6.697
6.767
117,139
+0.03(+0.52%)
Sep 13, 2017
6.707
6.747
6.667
6.732
229,779
+0.07(+1.13%)
Sep 12, 2017
6.677
6.697
6.651
6.657
93,046
+0.00(+0.08%)
Sep 11, 2017
6.662
6.692
6.627
6.652
135,558
+0.01(+0.08%)
Sep 08, 2017
6.697
6.702
6.627
6.647
284,247
-0.07(-1.04%)
Sep 07, 2017
6.747
6.747
6.712
6.717
73,278
-0.01(-0.22%)
Sep 06, 2017
6.762
6.772
6.732
6.732
75,031
-0.01(-0.15%)
Sep 05, 2017
6.802
6.807
6.710
6.742
88,600
-0.03(-0.44%)
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
.