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 (%)
Aug 30, 2019
8.083
8.144
7.831
8.144
473,413
+0.10(+1.22%)
Aug 29, 2019
8.034
8.065
8.027
8.046
96,791
+0.04(+0.56%)
Aug 28, 2019
7.989
8.025
7.958
8.001
194,208
+0.03(+0.38%)
Aug 27, 2019
8.098
8.147
7.898
7.971
387,529
-0.13(-1.58%)
Aug 26, 2019
8.068
8.098
8.007
8.098
184,254
+0.07(+0.83%)
Aug 23, 2019
8.025
8.080
7.989
8.031
152,918
-0.02(-0.23%)
Aug 22, 2019
7.989
8.098
7.989
8.050
120,743
+0.04(+0.53%)
Aug 21, 2019
8.080
8.080
7.983
8.007
159,687
-0.03(-0.38%)
Aug 20, 2019
8.037
8.080
8.007
8.037
128,010
+0.02(+0.23%)
Aug 19, 2019
7.989
8.037
7.934
8.019
172,455
+0.12(+1.54%)
Aug 16, 2019
7.794
7.971
7.782
7.898
237,855
+0.12(+1.56%)
Aug 15, 2019
7.890
7.962
7.685
7.776
376,209
-0.12(-1.54%)
Aug 14, 2019
7.898
7.916
7.788
7.898
264,649
-0.04(-0.54%)
Aug 13, 2019
7.928
8.165
7.928
7.940
429,693
+0.01(+0.08%)
Aug 12, 2019
8.329
8.384
7.910
7.934
532,932
-0.52(-6.18%)
Aug 09, 2019
8.602
8.686
8.414
8.457
199,831
-0.22(-2.52%)
Aug 08, 2019
8.523
8.724
8.523
8.675
147,613
+0.11(+1.28%)
Aug 07, 2019
8.529
8.621
8.457
8.566
143,962
+0.01(+0.07%)
Aug 06, 2019
8.517
8.633
8.495
8.560
238,917
+0.04(+0.50%)
Aug 05, 2019
8.706
8.730
8.372
8.517
331,729
-0.25(-2.84%)
Aug 02, 2019
8.754
8.785
8.718
8.766
82,796
+0.00(+0.00%)
Aug 01, 2019
8.821
8.839
8.754
8.766
112,908
-0.05(-0.62%)
Jul 31, 2019
8.882
8.888
8.763
8.821
126,636
-0.06(-0.68%)
Jul 30, 2019
8.754
8.882
8.712
8.882
155,124
+0.13(+1.48%)
Jul 29, 2019
8.752
8.776
8.728
8.752
158,169
+0.00(+0.00%)
Jul 26, 2019
8.704
8.758
8.662
8.752
81,622
+0.07(+0.76%)
Jul 25, 2019
8.740
8.800
8.650
8.686
158,590
-0.05(-0.62%)
Jul 24, 2019
8.692
8.758
8.692
8.740
175,507
+0.05(+0.55%)
Jul 23, 2019
8.650
8.704
8.620
8.692
176,431
+0.07(+0.84%)
Jul 22, 2019
8.571
8.644
8.565
8.620
179,852
+0.04(+0.42%)
Jul 19, 2019
8.559
8.596
8.529
8.583
145,660
+0.03(+0.35%)
Jul 18, 2019
8.535
8.571
8.511
8.553
75,237
+0.01(+0.14%)
Jul 17, 2019
8.541
8.571
8.532
8.541
94,247
+0.02(+0.21%)
Jul 16, 2019
8.547
8.577
8.523
8.523
157,620
+0.01(+0.14%)
Jul 15, 2019
8.541
8.589
8.511
8.511
187,716
-0.05(-0.56%)
Jul 12, 2019
8.559
8.583
8.517
8.559
200,573
+0.01(+0.14%)
Jul 11, 2019
8.529
8.553
8.481
8.547
147,878
+0.05(+0.64%)
Jul 10, 2019
8.415
8.505
8.415
8.493
128,119
+0.02(+0.21%)
Jul 09, 2019
8.463
8.481
8.439
8.475
67,272
+0.01(+0.07%)
Jul 08, 2019
8.439
8.469
8.409
8.469
137,969
+0.03(+0.36%)
Jul 05, 2019
8.391
8.463
8.379
8.439
151,135
+0.07(+0.86%)
Jul 03, 2019
8.348
8.403
8.321
8.366
97,383
+0.03(+0.36%)
Jul 02, 2019
8.354
8.366
8.294
8.336
102,561
-0.01(-0.07%)
Jul 01, 2019
8.373
8.421
8.324
8.342
136,131
+0.01(+0.07%)
Jun 28, 2019
8.324
8.384
8.300
8.336
157,273
+0.02(+0.22%)
Jun 27, 2019
8.312
8.330
8.228
8.318
161,014
+0.02(+0.24%)
Jun 26, 2019
8.310
8.334
8.262
8.298
208,386
-0.01(-0.14%)
Jun 25, 2019
8.436
8.436
8.280
8.310
227,253
-0.09(-1.07%)
Jun 24, 2019
8.388
8.454
8.388
8.400
196,154
+0.01(+0.14%)
Jun 21, 2019
8.376
8.430
8.370
8.388
100,526
+0.01(+0.14%)
Jun 20, 2019
8.430
8.430
8.358
8.376
190,975
-0.02(-0.21%)
Jun 19, 2019
8.400
8.448
8.364
8.394
173,661
-0.01(-0.07%)
Jun 18, 2019
8.466
8.495
8.382
8.400
173,054
-0.02(-0.21%)
Jun 17, 2019
8.472
8.472
8.405
8.418
243,495
+0.03(+0.36%)
Jun 14, 2019
8.316
8.442
8.316
8.388
208,747
+0.01(+0.07%)
Jun 13, 2019
8.250
8.412
8.250
8.382
152,802
+0.13(+1.52%)
Jun 12, 2019
8.161
8.280
8.160
8.256
146,262
+0.10(+1.25%)
Jun 11, 2019
8.232
8.232
8.137
8.155
171,050
-0.05(-0.58%)
Jun 10, 2019
8.137
8.226
8.137
8.203
143,155
+0.04(+0.44%)
Jun 07, 2019
8.238
8.244
8.077
8.167
191,519
-0.07(-0.87%)
Jun 06, 2019
8.083
8.274
8.041
8.238
249,296
+0.17(+2.15%)
Jun 05, 2019
8.095
8.161
8.011
8.065
226,069
-0.05(-0.66%)
Jun 04, 2019
8.310
8.328
8.089
8.119
214,205
-0.15(-1.81%)
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
.