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
-0.06 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2020
7.793
7.958
7.498
7.562
725,011
-0.50(-6.15%)
Feb 27, 2020
8.649
8.745
7.594
8.057
853,446
-0.74(-8.45%)
Feb 26, 2020
8.686
8.973
8.673
8.801
277,251
+0.15(+1.77%)
Feb 25, 2020
9.152
9.171
8.329
8.648
639,387
-0.48(-5.24%)
Feb 24, 2020
9.145
9.330
8.724
9.126
502,269
-0.28(-2.98%)
Feb 21, 2020
9.585
9.585
9.375
9.407
278,010
-0.18(-1.86%)
Feb 20, 2020
9.528
9.592
9.502
9.585
140,893
+0.06(+0.60%)
Feb 19, 2020
9.496
9.547
9.451
9.528
169,859
+0.03(+0.34%)
Feb 18, 2020
9.496
9.496
9.451
9.496
156,493
+0.00(+0.00%)
Feb 14, 2020
9.464
9.502
9.419
9.496
163,858
+0.04(+0.40%)
Feb 13, 2020
9.375
9.458
9.375
9.458
92,638
+0.06(+0.68%)
Feb 12, 2020
9.400
9.439
9.388
9.394
153,072
-0.01(-0.07%)
Feb 11, 2020
9.375
9.410
9.330
9.400
130,669
+0.05(+0.55%)
Feb 10, 2020
9.324
9.362
9.317
9.349
151,704
+0.03(+0.27%)
Feb 07, 2020
9.273
9.324
9.222
9.324
117,758
+0.03(+0.34%)
Feb 06, 2020
9.279
9.305
9.235
9.292
117,296
+0.03(+0.28%)
Feb 05, 2020
9.247
9.273
9.203
9.266
64,398
+0.06(+0.62%)
Feb 04, 2020
9.215
9.254
9.152
9.209
162,022
+0.02(+0.21%)
Feb 03, 2020
9.133
9.215
9.094
9.190
139,663
+0.10(+1.12%)
Jan 31, 2020
9.126
9.203
9.056
9.088
181,890
-0.08(-0.90%)
Jan 30, 2020
9.152
9.247
9.120
9.171
133,711
-0.06(-0.60%)
Jan 29, 2020
9.226
9.270
9.175
9.226
153,946
+0.04(+0.48%)
Jan 28, 2020
9.150
9.232
9.144
9.182
189,168
+0.03(+0.35%)
Jan 27, 2020
9.175
9.207
9.126
9.150
216,226
-0.06(-0.62%)
Jan 24, 2020
9.283
9.315
9.194
9.207
229,618
-0.04(-0.48%)
Jan 23, 2020
9.201
9.251
9.175
9.251
140,381
+0.04(+0.48%)
Jan 22, 2020
9.156
9.207
9.156
9.207
113,816
+0.06(+0.69%)
Jan 21, 2020
9.074
9.188
9.074
9.144
165,928
+0.06(+0.70%)
Jan 17, 2020
9.125
9.150
9.081
9.081
96,556
-0.03(-0.28%)
Jan 16, 2020
9.112
9.131
9.087
9.106
179,679
+0.00(+0.00%)
Jan 15, 2020
9.112
9.150
9.093
9.106
205,074
-0.01(-0.07%)
Jan 14, 2020
9.144
9.182
9.093
9.112
258,032
-0.03(-0.28%)
Jan 13, 2020
9.125
9.188
9.100
9.137
255,340
+0.03(+0.35%)
Jan 10, 2020
9.137
9.137
9.087
9.106
76,170
+0.01(+0.07%)
Jan 09, 2020
9.112
9.133
9.093
9.100
147,632
-0.01(-0.14%)
Jan 08, 2020
9.093
9.131
9.062
9.112
193,127
+0.03(+0.28%)
Jan 07, 2020
9.049
9.144
9.049
9.087
115,371
-0.03(-0.28%)
Jan 06, 2020
9.030
9.125
9.005
9.112
130,801
+0.11(+1.19%)
Jan 03, 2020
9.011
9.087
8.967
9.005
169,882
+0.01(+0.14%)
Jan 02, 2020
9.074
9.074
8.960
8.992
134,999
-0.01(-0.14%)
Dec 31, 2019
9.043
9.074
9.005
9.005
140,331
-0.04(-0.42%)
Dec 30, 2019
9.118
9.137
8.992
9.043
226,650
-0.04(-0.40%)
Dec 27, 2019
9.122
9.122
9.041
9.078
205,947
+0.01(+0.07%)
Dec 26, 2019
9.060
9.104
9.034
9.072
205,915
+0.03(+0.35%)
Dec 24, 2019
9.022
9.072
9.009
9.041
72,153
+0.03(+0.35%)
Dec 23, 2019
9.003
9.060
8.984
9.009
150,064
+0.02(+0.21%)
Dec 20, 2019
9.041
9.104
8.928
8.991
308,044
-0.07(-0.76%)
Dec 19, 2019
9.041
9.135
9.022
9.060
291,470
+0.04(+0.49%)
Dec 18, 2019
9.041
9.060
9.016
9.016
113,253
-0.03(-0.35%)
Dec 17, 2019
9.072
9.104
8.953
9.047
273,532
-0.02(-0.21%)
Dec 16, 2019
9.041
9.173
9.041
9.066
244,122
+0.04(+0.42%)
Dec 13, 2019
9.041
9.060
8.984
9.028
219,167
+0.01(+0.07%)
Dec 12, 2019
8.984
9.053
8.965
9.022
171,053
+0.08(+0.84%)
Dec 11, 2019
9.028
9.034
8.947
8.947
151,386
-0.06(-0.70%)
Dec 10, 2019
8.984
9.016
8.947
9.009
104,106
+0.01(+0.14%)
Dec 09, 2019
8.928
9.041
8.928
8.997
90,326
+0.02(+0.21%)
Dec 06, 2019
8.972
8.978
8.921
8.978
123,122
+0.05(+0.56%)
Dec 05, 2019
8.947
8.984
8.890
8.928
119,379
-0.01(-0.07%)
Dec 04, 2019
8.953
8.984
8.909
8.934
118,312
-0.02(-0.21%)
Dec 03, 2019
8.953
8.978
8.852
8.953
172,366
-0.01(-0.07%)
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
.