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 (%)
Jan 31, 2019
8.225
8.341
8.225
8.341
256,919
+0.08(+0.91%)
Jan 30, 2019
8.202
8.301
8.133
8.266
197,317
+0.10(+1.23%)
Jan 29, 2019
8.056
8.189
8.056
8.166
194,076
+0.10(+1.28%)
Jan 28, 2019
8.010
8.074
7.993
8.062
143,247
+0.07(+0.86%)
Jan 25, 2019
8.022
8.068
7.982
7.993
99,366
-0.02(-0.22%)
Jan 24, 2019
7.988
8.022
7.976
8.010
118,635
+0.01(+0.14%)
Jan 23, 2019
7.976
7.999
7.936
7.999
64,577
+0.05(+0.65%)
Jan 22, 2019
7.965
7.999
7.942
7.947
64,697
-0.02(-0.29%)
Jan 18, 2019
7.965
8.005
7.919
7.970
122,163
+0.01(+0.14%)
Jan 17, 2019
7.993
7.999
7.947
7.959
67,081
-0.02(-0.29%)
Jan 16, 2019
7.965
8.005
7.942
7.982
180,643
+0.04(+0.51%)
Jan 15, 2019
7.815
7.988
7.815
7.942
155,305
+0.13(+1.69%)
Jan 14, 2019
7.781
7.919
7.781
7.809
134,983
-0.02(-0.22%)
Jan 11, 2019
7.775
7.873
7.729
7.827
113,288
+0.06(+0.81%)
Jan 10, 2019
7.758
7.786
7.694
7.763
74,117
+0.01(+0.15%)
Jan 09, 2019
7.896
7.896
7.717
7.752
151,339
-0.13(-1.68%)
Jan 08, 2019
7.815
7.901
7.752
7.884
136,330
+0.10(+1.25%)
Jan 07, 2019
7.735
7.809
7.666
7.786
154,503
+0.07(+0.89%)
Jan 04, 2019
7.654
7.729
7.603
7.717
93,449
+0.09(+1.21%)
Jan 03, 2019
7.625
7.729
7.568
7.625
176,769
+0.00(+0.00%)
Jan 02, 2019
7.390
7.671
7.384
7.625
169,342
+0.18(+2.47%)
Dec 31, 2018
7.465
7.568
7.373
7.442
498,050
+0.04(+0.54%)
Dec 28, 2018
7.436
7.671
7.378
7.401
206,737
-0.04(-0.52%)
Dec 27, 2018
7.121
7.480
7.007
7.440
204,588
+0.28(+3.98%)
Dec 26, 2018
6.807
7.172
6.807
7.155
204,553
+0.37(+5.46%)
Dec 24, 2018
6.910
6.927
6.756
6.785
136,398
-0.18(-2.54%)
Dec 21, 2018
6.864
6.961
6.636
6.961
1,515,126
+0.05(+0.74%)
Dec 20, 2018
6.978
7.030
6.768
6.910
442,123
-0.06(-0.82%)
Dec 19, 2018
7.161
7.252
6.944
6.967
317,095
-0.16(-2.24%)
Dec 18, 2018
7.138
7.292
7.126
7.126
211,827
+0.00(+0.00%)
Dec 17, 2018
7.582
7.633
7.069
7.126
759,792
-0.52(-6.78%)
Dec 14, 2018
7.707
7.782
7.616
7.645
195,732
-0.09(-1.18%)
Dec 13, 2018
7.776
7.799
7.673
7.736
126,762
-0.02(-0.29%)
Dec 12, 2018
7.816
7.924
7.742
7.759
223,043
-0.02(-0.22%)
Dec 11, 2018
7.690
7.793
7.656
7.776
207,279
+0.12(+1.56%)
Dec 10, 2018
7.662
7.713
7.616
7.656
148,119
+0.02(+0.22%)
Dec 07, 2018
7.736
7.770
7.622
7.639
152,372
-0.11(-1.47%)
Dec 06, 2018
7.633
7.753
7.559
7.753
141,259
+0.04(+0.52%)
Dec 04, 2018
7.753
7.764
7.639
7.713
150,792
-0.03(-0.44%)
Dec 03, 2018
7.838
7.838
7.639
7.747
159,703
-0.02(-0.29%)
Nov 30, 2018
7.764
7.770
7.662
7.770
143,771
+0.01(+0.15%)
Nov 29, 2018
7.776
7.776
7.719
7.759
104,629
+0.05(+0.62%)
Nov 28, 2018
7.717
7.740
7.692
7.711
172,689
+0.01(+0.15%)
Nov 27, 2018
7.672
7.740
7.655
7.700
181,240
-0.01(-0.15%)
Nov 26, 2018
7.792
7.792
7.711
7.711
151,419
+0.01(+0.15%)
Nov 23, 2018
7.677
7.717
7.638
7.700
74,345
+0.12(+1.56%)
Nov 21, 2018
7.581
7.581
7.581
0
+0.02(+0.30%)
Nov 20, 2018
7.598
7.598
7.514
7.559
121,266
-0.09(-1.18%)
Nov 19, 2018
7.519
7.655
7.519
7.649
135,137
+0.13(+1.73%)
Nov 16, 2018
7.367
7.525
7.350
7.519
141,080
+0.14(+1.84%)
Nov 15, 2018
7.412
7.440
7.355
7.384
71,460
-0.05(-0.61%)
Nov 14, 2018
7.502
7.502
7.406
7.429
122,394
-0.05(-0.60%)
Nov 13, 2018
7.265
7.508
7.242
7.474
144,250
+0.25(+3.44%)
Nov 12, 2018
7.418
7.418
7.203
7.225
134,135
-0.16(-2.22%)
Nov 09, 2018
7.418
7.440
7.344
7.389
71,336
-0.01(-0.15%)
Nov 08, 2018
7.389
7.502
7.389
7.401
135,886
+0.02(+0.23%)
Nov 07, 2018
7.180
7.406
7.062
7.384
182,726
+0.34(+4.81%)
Nov 06, 2018
7.016
7.062
6.988
7.045
37,551
+0.02(+0.32%)
Nov 05, 2018
6.960
7.062
6.960
7.022
91,448
+0.06(+0.89%)
Nov 02, 2018
7.062
7.084
6.960
6.960
117,360
-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
.