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
)
14.00
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 28, 2013
4.633
4.702
4.602
4.646
327,249
+0.04(+0.88%)
Mar 27, 2013
4.639
4.671
4.592
4.605
371,259
-0.09(-1.94%)
Mar 26, 2013
4.759
4.765
4.671
4.696
239,312
-0.04(-0.79%)
Mar 25, 2013
5.611
4.843
4.674
4.733
163,647
+0.04(+0.87%)
Mar 22, 2013
4.649
4.702
4.649
4.693
78,890
+0.04(+0.94%)
Mar 21, 2013
4.686
4.686
4.608
4.649
191,263
-0.01(-0.13%)
Mar 20, 2013
4.664
4.806
4.624
4.655
189,636
-0.00(-0.07%)
Mar 19, 2013
4.693
4.727
4.643
4.658
231,451
-0.15(-3.07%)
Mar 18, 2013
4.790
4.824
4.784
4.806
136,716
+0.01(+0.26%)
Mar 15, 2013
4.818
4.830
4.749
4.793
197,085
-0.04(-0.91%)
Mar 14, 2013
4.743
4.843
4.740
4.837
323,073
+0.10(+2.19%)
Mar 13, 2013
4.752
4.787
4.721
4.733
190,635
-0.02(-0.40%)
Mar 12, 2013
4.790
4.812
4.705
4.752
180,008
-0.04(-0.91%)
Mar 11, 2013
4.780
4.840
4.743
4.796
116,982
+0.02(+0.46%)
Mar 08, 2013
4.793
4.827
4.752
4.774
146,181
-0.02(-0.33%)
Mar 07, 2013
4.677
4.809
4.677
4.790
305,732
+0.07(+1.53%)
Mar 06, 2013
4.737
4.749
4.693
4.718
175,156
-0.02(-0.46%)
Mar 05, 2013
4.780
4.827
4.733
4.740
232,897
-0.07(-1.43%)
Mar 04, 2013
4.718
4.824
4.680
4.809
177,313
+0.07(+1.39%)
Mar 01, 2013
4.743
4.771
4.708
4.743
175,507
-0.04(-0.79%)
Feb 28, 2013
4.683
4.784
4.658
4.780
390,205
+0.11(+2.35%)
Feb 27, 2013
4.664
4.702
4.649
4.671
129,998
+0.01(+0.13%)
Feb 26, 2013
4.658
4.686
4.633
4.664
119,933
-0.02(-0.47%)
Feb 22, 2013
4.636
4.693
4.636
4.686
172,697
+0.06(+1.22%)
Feb 21, 2013
4.658
4.658
4.624
4.630
149,234
-0.03(-0.54%)
Feb 20, 2013
4.737
4.740
4.655
4.655
140,767
-0.07(-1.53%)
Feb 19, 2013
4.699
4.752
4.686
4.727
103,581
+0.03(+0.67%)
Feb 15, 2013
4.639
4.702
4.624
4.696
324,180
+0.07(+1.49%)
Feb 14, 2013
4.646
4.671
4.611
4.627
218,426
-0.02(-0.34%)
Feb 13, 2013
4.664
4.677
4.627
4.643
175,702
-0.02(-0.47%)
Feb 12, 2013
4.633
4.668
4.627
4.664
111,677
+0.00(+0.00%)
Feb 11, 2013
4.658
4.671
4.627
4.664
90,945
+0.01(+0.20%)
Feb 08, 2013
4.614
4.702
4.602
4.655
205,768
+0.03(+0.68%)
Feb 07, 2013
4.639
4.674
4.608
4.624
241,290
-0.05(-1.01%)
Feb 06, 2013
4.680
4.680
4.639
4.671
214,815
-0.01(-0.20%)
Feb 04, 2013
4.686
4.702
4.617
4.680
171,625
-0.01(-0.13%)
Feb 01, 2013
4.718
4.718
4.627
4.686
182,519
-0.09(-1.90%)
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%)
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
.