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, 2019
8.230
8.346
8.230
8.346
256,772
+0.08(+0.91%)
Jan 30, 2019
8.207
8.306
8.137
8.271
197,204
+0.10(+1.23%)
Jan 29, 2019
8.061
8.193
8.061
8.170
193,965
+0.10(+1.28%)
Jan 28, 2019
8.015
8.078
7.998
8.067
143,165
+0.07(+0.86%)
Jan 25, 2019
8.027
8.073
7.986
7.998
99,309
-0.02(-0.22%)
Jan 24, 2019
7.992
8.027
7.981
8.015
118,568
+0.01(+0.14%)
Jan 23, 2019
7.981
8.004
7.940
8.004
64,540
+0.05(+0.65%)
Jan 22, 2019
7.969
8.004
7.946
7.952
64,660
-0.02(-0.29%)
Jan 18, 2019
7.969
8.009
7.923
7.975
122,093
+0.01(+0.14%)
Jan 17, 2019
7.998
8.004
7.951
7.963
67,043
-0.02(-0.29%)
Jan 16, 2019
7.969
8.009
7.946
7.986
180,540
+0.04(+0.51%)
Jan 15, 2019
7.820
7.992
7.820
7.946
155,216
+0.13(+1.69%)
Jan 14, 2019
7.785
7.923
7.785
7.814
134,906
-0.02(-0.22%)
Jan 11, 2019
7.779
7.877
7.733
7.831
113,223
+0.06(+0.81%)
Jan 10, 2019
7.762
7.791
7.699
7.768
74,075
+0.01(+0.15%)
Jan 09, 2019
7.900
7.900
7.722
7.756
151,253
-0.13(-1.68%)
Jan 08, 2019
7.820
7.906
7.756
7.889
136,252
+0.10(+1.25%)
Jan 07, 2019
7.739
7.814
7.670
7.791
154,415
+0.07(+0.89%)
Jan 04, 2019
7.659
7.733
7.607
7.722
93,396
+0.09(+1.21%)
Jan 03, 2019
7.630
7.733
7.572
7.630
176,668
+0.00(+0.00%)
Jan 02, 2019
7.394
7.676
7.388
7.630
169,245
+0.18(+2.47%)
Dec 31, 2018
7.469
7.572
7.377
7.446
497,765
+0.04(+0.54%)
Dec 28, 2018
7.440
7.676
7.383
7.406
206,619
-0.04(-0.52%)
Dec 27, 2018
7.125
7.484
7.011
7.444
204,471
+0.28(+3.98%)
Dec 26, 2018
6.811
7.176
6.811
7.159
204,436
+0.37(+5.46%)
Dec 24, 2018
6.914
6.931
6.760
6.788
136,320
-0.18(-2.54%)
Dec 21, 2018
6.868
6.965
6.640
6.965
1,514,260
+0.05(+0.74%)
Dec 20, 2018
6.982
7.034
6.771
6.914
441,870
-0.06(-0.82%)
Dec 19, 2018
7.165
7.256
6.948
6.971
316,913
-0.16(-2.24%)
Dec 18, 2018
7.142
7.296
7.130
7.130
211,706
+0.00(+0.00%)
Dec 17, 2018
7.586
7.638
7.073
7.130
759,358
-0.52(-6.78%)
Dec 14, 2018
7.712
7.786
7.621
7.649
195,620
-0.09(-1.18%)
Dec 13, 2018
7.780
7.803
7.678
7.740
126,690
-0.02(-0.29%)
Dec 12, 2018
7.820
7.928
7.746
7.763
222,916
-0.02(-0.22%)
Dec 11, 2018
7.695
7.797
7.661
7.780
207,161
+0.12(+1.56%)
Dec 10, 2018
7.666
7.718
7.621
7.661
148,034
+0.02(+0.22%)
Dec 07, 2018
7.740
7.775
7.626
7.643
152,285
-0.11(-1.47%)
Dec 06, 2018
7.638
7.757
7.564
7.757
141,178
+0.04(+0.52%)
Dec 04, 2018
7.757
7.769
7.643
7.718
150,706
-0.03(-0.44%)
Dec 03, 2018
7.843
7.843
7.643
7.752
159,612
-0.02(-0.29%)
Nov 30, 2018
7.769
7.775
7.666
7.775
143,688
+0.01(+0.15%)
Nov 29, 2018
7.780
7.780
7.723
7.763
104,570
+0.05(+0.62%)
Nov 28, 2018
7.721
7.744
7.696
7.716
172,590
+0.01(+0.15%)
Nov 27, 2018
7.676
7.744
7.659
7.704
181,137
-0.01(-0.15%)
Nov 26, 2018
7.796
7.796
7.716
7.716
151,332
+0.01(+0.15%)
Nov 23, 2018
7.682
7.721
7.642
7.704
74,303
+0.12(+1.56%)
Nov 21, 2018
7.586
7.586
7.586
0
+0.02(+0.30%)
Nov 20, 2018
7.603
7.603
7.518
7.563
121,197
-0.09(-1.18%)
Nov 19, 2018
7.523
7.659
7.523
7.653
135,060
+0.13(+1.73%)
Nov 16, 2018
7.371
7.529
7.354
7.523
140,999
+0.14(+1.84%)
Nov 15, 2018
7.416
7.444
7.360
7.388
71,419
-0.05(-0.61%)
Nov 14, 2018
7.507
7.507
7.410
7.433
122,324
-0.05(-0.60%)
Nov 13, 2018
7.269
7.512
7.247
7.478
144,168
+0.25(+3.44%)
Nov 12, 2018
7.422
7.422
7.207
7.230
134,059
-0.16(-2.22%)
Nov 09, 2018
7.422
7.444
7.348
7.393
71,295
-0.01(-0.15%)
Nov 08, 2018
7.393
7.507
7.393
7.405
135,808
+0.02(+0.23%)
Nov 07, 2018
7.184
7.410
7.066
7.388
182,621
+0.34(+4.81%)
Nov 06, 2018
7.020
7.066
6.992
7.049
37,530
+0.02(+0.32%)
Nov 05, 2018
6.964
7.066
6.964
7.026
91,396
+0.06(+0.89%)
Nov 02, 2018
7.066
7.088
6.964
6.964
117,293
-0.09(-1.28%)
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
.