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
)
14.14
+0.15 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019
8.596
8.605
8.536
8.602
165,561
-0.01(-0.07%)
Apr 29, 2019
8.710
8.722
8.596
8.608
176,982
-0.06(-0.67%)
Apr 26, 2019
8.577
8.701
8.577
8.666
244,635
+0.09(+1.04%)
Apr 25, 2019
8.618
8.618
8.481
8.577
212,644
+0.01(+0.07%)
Apr 24, 2019
8.612
8.648
8.535
8.571
185,404
-0.01(-0.14%)
Apr 23, 2019
8.535
8.612
8.481
8.582
199,524
+0.08(+0.91%)
Apr 22, 2019
8.499
8.559
8.446
8.505
192,124
+0.02(+0.21%)
Apr 18, 2019
8.529
8.559
8.481
8.487
109,194
-0.05(-0.63%)
Apr 17, 2019
8.559
8.559
8.493
8.541
119,014
+0.00(+0.00%)
Apr 16, 2019
8.422
8.559
8.422
8.541
245,945
+0.12(+1.41%)
Apr 15, 2019
8.428
8.464
8.398
8.422
127,109
+0.02(+0.28%)
Apr 12, 2019
8.470
8.470
8.398
8.398
131,066
-0.03(-0.35%)
Apr 11, 2019
8.446
8.481
8.410
8.428
86,658
+0.01(+0.07%)
Apr 10, 2019
8.464
8.464
8.386
8.422
179,154
-0.05(-0.56%)
Apr 09, 2019
8.493
8.523
8.422
8.470
198,898
+0.01(+0.07%)
Apr 08, 2019
8.476
8.505
8.452
8.464
90,870
-0.02(-0.21%)
Apr 05, 2019
8.511
8.529
8.452
8.481
99,435
-0.03(-0.35%)
Apr 04, 2019
8.481
8.529
8.470
8.511
207,699
+0.02(+0.28%)
Apr 03, 2019
8.493
8.505
8.440
8.487
267,944
+0.04(+0.42%)
Apr 02, 2019
8.446
8.493
8.416
8.452
311,112
+0.01(+0.14%)
Apr 01, 2019
8.440
8.470
8.392
8.440
200,309
+0.03(+0.35%)
Mar 29, 2019
8.410
8.505
8.380
8.410
381,590
+0.01(+0.07%)
Mar 28, 2019
8.351
8.428
8.351
8.404
141,765
+0.06(+0.66%)
Mar 27, 2019
8.307
8.349
8.296
8.349
252,068
+0.05(+0.57%)
Mar 26, 2019
8.313
8.396
8.278
8.302
346,450
+0.04(+0.43%)
Mar 25, 2019
8.284
8.325
8.254
8.266
281,496
+0.01(+0.14%)
Mar 22, 2019
8.272
8.313
8.254
8.254
248,813
+0.00(+0.00%)
Mar 21, 2019
8.254
8.302
8.254
8.254
403,488
-0.01(-0.07%)
Mar 20, 2019
8.254
8.355
8.254
8.260
418,683
+0.00(+0.00%)
Mar 19, 2019
8.272
8.313
8.254
8.260
438,301
-0.05(-0.57%)
Mar 18, 2019
8.284
8.343
8.251
8.307
547,586
+0.05(+0.64%)
Mar 15, 2019
8.431
8.449
8.254
8.254
1,940,133
-0.42(-4.89%)
Mar 14, 2019
8.667
8.761
8.667
8.679
188,675
+0.02(+0.27%)
Mar 13, 2019
8.531
8.679
8.531
8.655
125,390
+0.14(+1.66%)
Mar 12, 2019
8.756
8.809
8.508
8.514
142,176
-0.25(-2.83%)
Mar 11, 2019
8.702
8.838
8.702
8.761
187,992
+0.05(+0.54%)
Mar 08, 2019
8.626
8.761
8.626
8.714
260,516
+0.09(+1.09%)
Mar 07, 2019
8.585
8.655
8.526
8.620
256,949
+0.04(+0.48%)
Mar 06, 2019
8.490
8.661
8.260
8.579
221,498
+0.35(+4.23%)
Mar 05, 2019
8.284
8.284
8.107
8.231
126,165
-0.04(-0.50%)
Mar 04, 2019
8.136
8.272
8.089
8.272
135,675
+0.18(+2.26%)
Mar 01, 2019
8.343
8.343
7.995
8.089
320,896
-0.22(-2.63%)
Feb 28, 2019
8.478
8.484
8.225
8.307
187,113
-0.15(-1.81%)
Feb 27, 2019
8.738
8.738
8.425
8.461
323,304
-0.24(-2.76%)
Feb 26, 2019
8.701
8.747
8.616
8.701
232,557
-0.02(-0.27%)
Feb 25, 2019
8.894
8.923
8.660
8.724
288,251
-0.17(-1.91%)
Feb 22, 2019
8.794
8.952
8.689
8.894
359,934
+0.14(+1.60%)
Feb 21, 2019
8.765
8.767
8.630
8.753
138,185
+0.02(+0.27%)
Feb 20, 2019
8.712
8.841
8.630
8.730
360,237
+0.06(+0.74%)
Feb 19, 2019
8.607
8.689
8.548
8.665
201,682
+0.09(+1.09%)
Feb 15, 2019
8.589
8.630
8.548
8.572
130,232
+0.01(+0.07%)
Feb 14, 2019
8.519
8.601
8.519
8.566
130,480
+0.04(+0.48%)
Feb 13, 2019
8.478
8.543
8.443
8.525
103,461
+0.09(+1.04%)
Feb 12, 2019
8.449
8.466
8.426
8.437
63,085
-0.02(-0.28%)
Feb 11, 2019
8.478
8.519
8.426
8.461
72,530
-0.01(-0.07%)
Feb 08, 2019
8.461
8.484
8.426
8.466
112,799
-0.02(-0.21%)
Feb 07, 2019
8.531
8.531
8.414
8.484
87,845
-0.04(-0.41%)
Feb 06, 2019
8.525
8.531
8.466
8.519
80,646
+0.02(+0.21%)
Feb 05, 2019
8.426
8.525
8.408
8.502
158,680
+0.08(+0.90%)
Feb 04, 2019
8.408
8.426
8.344
8.426
94,799
+0.05(+0.56%)
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
.