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
)
13.94
+0.21 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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
8.591
8.600
8.531
8.597
165,656
-0.01(-0.07%)
Apr 29, 2019
8.705
8.717
8.591
8.603
177,083
-0.06(-0.67%)
Apr 26, 2019
8.572
8.696
8.572
8.661
244,775
+0.09(+1.04%)
Apr 25, 2019
8.613
8.613
8.477
8.572
212,765
+0.01(+0.07%)
Apr 24, 2019
8.607
8.643
8.530
8.566
185,510
-0.01(-0.14%)
Apr 23, 2019
8.530
8.607
8.477
8.578
199,638
+0.08(+0.91%)
Apr 22, 2019
8.494
8.554
8.441
8.500
192,234
+0.02(+0.21%)
Apr 18, 2019
8.524
8.554
8.477
8.483
109,256
-0.05(-0.63%)
Apr 17, 2019
8.554
8.554
8.488
8.536
119,082
+0.00(+0.00%)
Apr 16, 2019
8.417
8.554
8.417
8.536
246,086
+0.12(+1.41%)
Apr 15, 2019
8.423
8.459
8.393
8.417
127,182
+0.02(+0.28%)
Apr 12, 2019
8.465
8.465
8.393
8.393
131,141
-0.03(-0.35%)
Apr 11, 2019
8.441
8.477
8.405
8.423
86,708
+0.01(+0.07%)
Apr 10, 2019
8.459
8.459
8.382
8.417
179,256
-0.05(-0.56%)
Apr 09, 2019
8.488
8.518
8.417
8.465
199,011
+0.01(+0.07%)
Apr 08, 2019
8.471
8.500
8.447
8.459
90,921
-0.02(-0.21%)
Apr 05, 2019
8.506
8.524
8.447
8.477
99,492
-0.03(-0.35%)
Apr 04, 2019
8.477
8.524
8.465
8.506
207,818
+0.02(+0.28%)
Apr 03, 2019
8.488
8.500
8.435
8.483
268,097
+0.04(+0.42%)
Apr 02, 2019
8.441
8.488
8.411
8.447
311,290
+0.01(+0.14%)
Apr 01, 2019
8.435
8.465
8.387
8.435
200,424
+0.03(+0.35%)
Mar 29, 2019
8.405
8.500
8.376
8.405
381,808
+0.01(+0.07%)
Mar 28, 2019
8.346
8.423
8.346
8.399
141,846
+0.06(+0.66%)
Mar 27, 2019
8.303
8.344
8.291
8.344
252,212
+0.05(+0.57%)
Mar 26, 2019
8.309
8.391
8.273
8.297
346,648
+0.04(+0.43%)
Mar 25, 2019
8.279
8.320
8.250
8.261
281,657
+0.01(+0.14%)
Mar 22, 2019
8.267
8.309
8.250
8.250
248,955
+0.00(+0.00%)
Mar 21, 2019
8.250
8.297
8.250
8.250
403,718
-0.01(-0.07%)
Mar 20, 2019
8.250
8.350
8.250
8.256
418,922
+0.00(+0.00%)
Mar 19, 2019
8.267
8.309
8.250
8.256
438,552
-0.05(-0.57%)
Mar 18, 2019
8.279
8.338
8.247
8.303
547,899
+0.05(+0.64%)
Mar 15, 2019
8.426
8.444
8.250
8.250
1,941,242
-0.42(-4.89%)
Mar 14, 2019
8.662
8.756
8.662
8.674
188,783
+0.02(+0.27%)
Mar 13, 2019
8.527
8.674
8.527
8.650
125,462
+0.14(+1.66%)
Mar 12, 2019
8.751
8.804
8.503
8.509
142,257
-0.25(-2.83%)
Mar 11, 2019
8.698
8.833
8.698
8.756
188,099
+0.05(+0.54%)
Mar 08, 2019
8.621
8.756
8.621
8.709
260,665
+0.09(+1.09%)
Mar 07, 2019
8.580
8.650
8.521
8.615
257,096
+0.04(+0.48%)
Mar 06, 2019
8.485
8.656
8.256
8.574
221,624
+0.35(+4.23%)
Mar 05, 2019
8.279
8.279
8.102
8.226
126,237
-0.04(-0.50%)
Mar 04, 2019
8.132
8.267
8.085
8.267
135,752
+0.18(+2.26%)
Mar 01, 2019
8.338
8.338
7.990
8.085
321,079
-0.22(-2.63%)
Feb 28, 2019
8.474
8.479
8.220
8.303
187,220
-0.15(-1.81%)
Feb 27, 2019
8.733
8.733
8.421
8.456
323,489
-0.24(-2.76%)
Feb 26, 2019
8.696
8.742
8.611
8.696
232,690
-0.02(-0.27%)
Feb 25, 2019
8.889
8.918
8.655
8.719
288,416
-0.17(-1.91%)
Feb 22, 2019
8.789
8.947
8.684
8.889
360,140
+0.14(+1.60%)
Feb 21, 2019
8.760
8.762
8.625
8.748
138,264
+0.02(+0.27%)
Feb 20, 2019
8.707
8.836
8.625
8.725
360,442
+0.06(+0.74%)
Feb 19, 2019
8.602
8.684
8.544
8.660
201,798
+0.09(+1.09%)
Feb 15, 2019
8.584
8.625
8.544
8.567
130,307
+0.01(+0.07%)
Feb 14, 2019
8.514
8.596
8.514
8.561
130,555
+0.04(+0.48%)
Feb 13, 2019
8.473
8.538
8.438
8.520
103,520
+0.09(+1.04%)
Feb 12, 2019
8.444
8.462
8.421
8.432
63,122
-0.02(-0.28%)
Feb 11, 2019
8.473
8.514
8.421
8.456
72,571
-0.01(-0.07%)
Feb 08, 2019
8.456
8.479
8.421
8.462
112,864
-0.02(-0.21%)
Feb 07, 2019
8.526
8.526
8.409
8.479
87,895
-0.04(-0.41%)
Feb 06, 2019
8.520
8.526
8.462
8.514
80,692
+0.02(+0.21%)
Feb 05, 2019
8.421
8.520
8.403
8.497
158,771
+0.08(+0.90%)
Feb 04, 2019
8.403
8.421
8.339
8.421
94,854
+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
.