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 (%)
Jan 31, 2014
4.865
4.948
4.865
4.928
86,757
+0.00(+0.00%)
Jan 30, 2014
4.858
4.958
4.858
4.928
117,278
+0.09(+1.93%)
Jan 29, 2014
4.895
4.898
4.822
4.835
96,547
-0.08(-1.54%)
Jan 28, 2014
4.851
4.927
4.821
4.910
201,770
+0.05(+0.95%)
Jan 27, 2014
4.944
4.944
4.831
4.864
57,709
-0.03(-0.68%)
Jan 24, 2014
4.950
4.960
4.877
4.897
79,274
-0.06(-1.20%)
Jan 23, 2014
4.944
4.960
4.914
4.957
114,635
+0.02(+0.40%)
Jan 22, 2014
4.889
4.960
4.841
4.937
79,861
+0.05(+0.95%)
Jan 21, 2014
4.825
4.891
4.815
4.891
113,861
+0.08(+1.58%)
Jan 17, 2014
4.838
4.815
4.815
4.815
93,748
-0.04(-0.82%)
Jan 16, 2014
4.861
4.877
4.834
4.854
54,425
-0.01(-0.27%)
Jan 15, 2014
4.874
4.874
4.828
4.868
84,137
-0.01(-0.14%)
Jan 14, 2014
4.891
4.894
4.831
4.874
60,349
-0.00(-0.07%)
Jan 13, 2014
4.887
4.887
4.838
4.877
76,764
+0.01(+0.26%)
Jan 10, 2014
4.878
4.881
4.825
4.865
63,828
+0.00(+0.00%)
Jan 09, 2014
4.868
4.868
4.825
4.865
58,206
+0.00(+0.07%)
Jan 08, 2014
4.884
4.917
4.852
4.862
65,906
-0.04(-0.80%)
Jan 07, 2014
4.898
4.940
4.865
4.901
134,819
+0.02(+0.47%)
Jan 06, 2014
4.822
4.884
4.806
4.878
83,800
+0.07(+1.36%)
Jan 03, 2014
4.806
4.848
4.796
4.812
68,026
+0.00(+0.00%)
Jan 02, 2014
4.884
4.898
4.799
4.812
103,241
-0.09(-1.81%)
Dec 31, 2013
4.852
4.901
4.901
4.901
186,690
+0.04(+0.88%)
Dec 30, 2013
4.829
4.868
4.789
4.858
111,852
+0.04(+0.88%)
Dec 27, 2013
4.835
4.842
4.786
4.816
35,291
+0.00(+0.00%)
Dec 26, 2013
4.806
4.822
4.753
4.816
57,947
+0.00(+0.00%)
Dec 24, 2013
4.737
4.819
4.737
4.816
55,967
+0.09(+1.87%)
Dec 23, 2013
4.760
4.776
4.721
4.727
274,923
+0.02(+0.49%)
Dec 20, 2013
4.766
4.812
4.704
4.704
315,476
-0.08(-1.71%)
Dec 19, 2013
4.796
4.819
4.773
4.786
103,509
-0.03(-0.61%)
Dec 18, 2013
4.822
4.822
4.753
4.816
118,106
+0.01(+0.27%)
Dec 17, 2013
4.763
4.839
4.757
4.803
83,592
-0.04(-0.88%)
Dec 16, 2013
4.750
4.845
4.727
4.845
102,386
+0.11(+2.43%)
Dec 13, 2013
4.760
4.770
4.691
4.730
284,315
-0.02(-0.35%)
Dec 12, 2013
4.842
4.868
4.740
4.747
166,810
-0.12(-2.56%)
Dec 11, 2013
4.858
4.898
4.848
4.871
121,772
+0.01(+0.13%)
Dec 10, 2013
4.858
4.891
4.845
4.865
154,074
-0.02(-0.34%)
Dec 09, 2013
4.966
4.966
4.875
4.881
84,672
-0.09(-1.85%)
Dec 06, 2013
4.911
4.993
4.911
4.973
59,643
+0.05(+0.93%)
Dec 05, 2013
4.924
4.947
4.868
4.927
48,942
+0.02(+0.47%)
Dec 04, 2013
4.939
4.939
4.878
4.904
106,379
-0.03(-0.65%)
Dec 03, 2013
4.952
4.955
4.891
4.936
91,236
-0.01(-0.19%)
Dec 02, 2013
4.946
4.984
4.856
4.946
184,278
-0.00(-0.06%)
Nov 29, 2013
4.968
5.007
4.923
4.949
130,405
+0.02(+0.39%)
Nov 27, 2013
4.869
4.942
4.869
4.930
71,671
+0.07(+1.38%)
Nov 26, 2013
4.866
4.878
4.853
4.862
77,452
+0.01(+0.26%)
Nov 25, 2013
4.840
4.885
4.824
4.850
108,563
+0.00(+0.00%)
Nov 22, 2013
4.798
4.856
4.795
4.850
127,641
+0.05(+1.07%)
Nov 21, 2013
4.769
4.805
4.769
4.798
80,491
+0.04(+0.88%)
Nov 20, 2013
4.776
4.792
4.744
4.757
69,884
-0.01(-0.27%)
Nov 19, 2013
4.760
4.802
4.731
4.769
77,771
-0.01(-0.27%)
Nov 18, 2013
4.789
4.798
4.766
4.782
53,526
-0.00(-0.07%)
Nov 15, 2013
4.744
4.792
4.744
4.786
49,056
+0.03(+0.67%)
Nov 14, 2013
4.766
4.766
4.686
4.753
127,657
+0.01(+0.20%)
Nov 12, 2013
4.776
4.776
4.718
4.744
48,862
-0.04(-0.87%)
Nov 11, 2013
4.757
4.805
4.744
4.786
60,721
+0.02(+0.34%)
Nov 08, 2013
4.741
4.786
4.728
4.769
57,074
+0.02(+0.41%)
Nov 07, 2013
4.760
4.805
4.750
4.750
79,777
-0.01(-0.13%)
Nov 06, 2013
4.773
4.776
4.747
4.757
41,606
-0.00(-0.07%)
Nov 05, 2013
4.750
4.808
4.712
4.760
64,948
+0.01(+0.20%)
Nov 04, 2013
4.744
4.776
4.728
4.750
68,052
+0.02(+0.34%)
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
.