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 (%)
May 30, 2014
4.826
4.850
4.750
4.847
270,036
+0.04(+0.79%)
May 29, 2014
4.902
4.940
4.795
4.809
176,343
-0.05(-0.99%)
May 28, 2014
4.757
4.885
4.737
4.857
103,681
+0.09(+1.98%)
May 27, 2014
4.739
4.801
4.732
4.763
148,918
+0.04(+0.79%)
May 23, 2014
4.702
4.726
4.726
4.726
161,667
+0.04(+0.87%)
May 22, 2014
4.654
4.726
4.637
4.685
90,715
+0.02(+0.51%)
May 21, 2014
4.562
4.708
4.562
4.661
210,527
+0.11(+2.32%)
May 20, 2014
4.616
4.661
4.548
4.555
247,795
-0.06(-1.40%)
May 19, 2014
4.504
4.640
4.504
4.620
177,877
+0.12(+2.66%)
May 16, 2014
4.490
4.521
4.463
4.500
146,783
+0.00(+0.08%)
May 15, 2014
4.510
4.562
4.476
4.497
177,122
-0.03(-0.60%)
May 14, 2014
4.545
4.623
4.510
4.524
205,325
-0.03(-0.60%)
May 13, 2014
4.589
4.606
4.538
4.551
196,838
-0.04(-0.82%)
May 12, 2014
4.534
4.609
4.487
4.589
149,632
+0.06(+1.28%)
May 09, 2014
4.517
4.558
4.452
4.531
308,520
-0.03(-0.60%)
May 08, 2014
4.589
4.613
4.534
4.558
207,701
-0.00(-0.07%)
May 07, 2014
4.623
4.640
4.541
4.562
318,021
-0.06(-1.26%)
May 06, 2014
4.644
4.678
4.620
4.620
165,120
-0.03(-0.59%)
May 05, 2014
4.661
4.674
4.627
4.647
138,263
-0.03(-0.66%)
May 02, 2014
4.644
4.749
4.630
4.678
287,685
+0.03(+0.74%)
May 01, 2014
4.592
4.664
4.558
4.644
262,322
+0.05(+1.12%)
Apr 30, 2014
4.541
4.606
4.507
4.592
293,993
+0.05(+1.13%)
Apr 29, 2014
4.599
4.633
4.534
4.541
151,908
-0.05(-1.19%)
Apr 28, 2014
4.650
4.650
4.569
4.596
212,477
-0.04(-0.86%)
Apr 25, 2014
4.615
4.656
4.609
4.636
123,576
+0.02(+0.37%)
Apr 24, 2014
4.636
4.658
4.595
4.619
375,513
-0.01(-0.15%)
Apr 23, 2014
4.683
4.683
4.595
4.625
237,977
-0.06(-1.30%)
Apr 22, 2014
4.697
4.717
4.656
4.686
346,713
-0.01(-0.22%)
Apr 21, 2014
4.734
4.734
4.673
4.697
118,549
-0.03(-0.72%)
Apr 17, 2014
4.622
4.730
4.730
4.730
173,057
+0.10(+2.19%)
Apr 16, 2014
4.625
4.649
4.571
4.629
206,493
+0.01(+0.15%)
Apr 15, 2014
4.673
4.734
4.592
4.622
307,808
-0.05(-1.09%)
Apr 14, 2014
4.666
4.690
4.639
4.673
305,628
+0.02(+0.51%)
Apr 11, 2014
4.724
4.751
4.622
4.649
264,541
-0.09(-1.86%)
Apr 10, 2014
4.859
4.879
4.727
4.737
224,353
-0.12(-2.51%)
Apr 09, 2014
4.842
4.869
4.825
4.859
123,995
+0.02(+0.35%)
Apr 08, 2014
4.805
4.856
4.795
4.842
153,607
+0.03(+0.70%)
Apr 07, 2014
4.822
4.856
4.802
4.808
252,905
-0.02(-0.35%)
Apr 04, 2014
4.927
4.929
4.825
4.825
224,897
-0.07(-1.45%)
Apr 03, 2014
4.863
4.907
4.819
4.896
204,806
+0.03(+0.56%)
Apr 02, 2014
4.951
4.951
4.849
4.869
191,352
-0.08(-1.57%)
Apr 01, 2014
4.893
4.971
4.893
4.947
283,181
+0.08(+1.60%)
Mar 31, 2014
4.998
4.998
4.866
4.869
227,035
-0.12(-2.31%)
Mar 28, 2014
4.984
5.028
4.971
4.984
102,062
-0.02(-0.41%)
Mar 27, 2014
4.971
5.015
4.944
5.005
155,222
+0.04(+0.77%)
Mar 26, 2014
5.050
5.050
4.963
4.966
300,100
-0.07(-1.40%)
Mar 25, 2014
5.013
5.044
5.010
5.037
193,258
+0.01(+0.20%)
Mar 24, 2014
5.007
5.047
4.973
5.027
622,053
-0.03(-0.66%)
Mar 21, 2014
4.940
5.060
4.892
5.060
739,900
+0.14(+2.87%)
Mar 20, 2014
4.845
4.929
4.825
4.919
167,194
+0.07(+1.46%)
Mar 19, 2014
4.913
4.913
4.832
4.849
268,400
-0.05(-0.96%)
Mar 18, 2014
4.872
4.933
4.872
4.896
188,250
+0.00(+0.00%)
Mar 17, 2014
4.953
4.997
4.892
4.896
265,105
-0.02(-0.34%)
Mar 14, 2014
4.913
4.936
4.879
4.913
111,257
+0.02(+0.34%)
Mar 13, 2014
4.946
4.946
4.839
4.896
235,979
-0.01(-0.21%)
Mar 12, 2014
4.933
4.990
4.889
4.906
252,037
+0.05(+1.04%)
Mar 11, 2014
4.832
4.903
4.822
4.856
262,058
+0.05(+0.98%)
Mar 10, 2014
4.788
4.819
4.771
4.808
179,399
+0.00(+0.07%)
Mar 07, 2014
4.822
4.832
4.755
4.805
205,897
+0.01(+0.14%)
Mar 06, 2014
4.869
4.869
4.778
4.798
197,350
-0.04(-0.83%)
Mar 05, 2014
4.856
4.879
4.815
4.839
220,028
-0.02(-0.48%)
Mar 04, 2014
4.906
4.923
4.839
4.862
352,189
-0.04(-0.89%)
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
.