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, 2020
5.263
5.335
4.960
5.289
163,959
+0.11(+2.03%)
Apr 29, 2020
4.940
5.349
4.894
5.184
245,742
+0.28(+5.78%)
Apr 28, 2020
5.223
5.256
4.723
4.901
179,714
-0.24(-4.74%)
Apr 27, 2020
5.039
5.191
4.973
5.144
211,551
+0.12(+2.36%)
Apr 24, 2020
4.736
5.072
4.664
5.026
180,660
+0.36(+7.62%)
Apr 23, 2020
4.716
4.881
4.545
4.670
241,289
-0.09(-1.94%)
Apr 22, 2020
4.664
4.822
4.571
4.762
206,191
+0.11(+2.41%)
Apr 21, 2020
4.999
5.131
4.512
4.650
682,698
-0.77(-14.22%)
Apr 20, 2020
5.500
5.669
5.368
5.421
148,487
-0.20(-3.63%)
Apr 17, 2020
5.731
5.843
5.533
5.625
141,795
+0.09(+1.55%)
Apr 16, 2020
5.513
5.609
5.316
5.540
278,181
+0.03(+0.48%)
Apr 15, 2020
5.474
5.612
5.072
5.513
314,409
+0.03(+0.60%)
Apr 14, 2020
5.777
5.778
5.302
5.480
339,143
-0.09(-1.54%)
Apr 13, 2020
5.256
5.599
4.973
5.566
359,761
+0.58(+11.62%)
Apr 09, 2020
5.230
5.573
4.940
4.986
481,102
+0.17(+3.56%)
Apr 08, 2020
4.420
5.092
4.262
4.815
245,852
+0.56(+13.16%)
Apr 07, 2020
4.341
4.611
4.216
4.255
297,048
+0.10(+2.38%)
Apr 06, 2020
4.031
4.413
3.820
4.156
304,104
+0.33(+8.61%)
Apr 03, 2020
3.695
3.939
3.373
3.827
398,819
+0.15(+4.12%)
Apr 02, 2020
4.051
4.176
3.649
3.676
386,837
-0.38(-9.27%)
Apr 01, 2020
4.525
4.716
3.965
4.051
439,871
-0.75(-15.64%)
Mar 31, 2020
4.808
5.059
4.710
4.802
307,767
-0.01(-0.14%)
Mar 30, 2020
5.223
5.309
4.802
4.808
387,390
-0.47(-8.94%)
Mar 27, 2020
5.527
5.807
5.076
5.281
538,093
-0.50(-8.65%)
Mar 26, 2020
5.371
6.625
5.183
5.781
665,798
+0.64(+12.52%)
Mar 25, 2020
4.975
5.599
4.969
5.138
602,258
+0.19(+3.94%)
Mar 24, 2020
3.637
5.066
3.637
4.943
559,948
+1.58(+46.91%)
Mar 23, 2020
4.365
4.407
3.339
3.364
745,306
-1.01(-23.15%)
Mar 20, 2020
4.631
5.170
4.378
4.378
515,615
-0.15(-3.30%)
Mar 19, 2020
3.157
5.371
2.663
4.527
785,258
+1.24(+37.75%)
Mar 18, 2020
4.839
4.839
3.287
3.287
796,674
-1.97(-37.53%)
Mar 17, 2020
5.417
5.417
4.845
5.261
549,242
+0.01(+0.25%)
Mar 16, 2020
5.735
5.934
5.099
5.248
358,273
-0.91(-14.77%)
Mar 13, 2020
5.937
6.242
5.696
6.157
425,240
+0.51(+8.97%)
Mar 12, 2020
6.274
6.443
5.514
5.651
712,739
-1.12(-16.51%)
Mar 11, 2020
6.839
6.911
6.664
6.768
304,353
-0.26(-3.70%)
Mar 10, 2020
7.158
7.223
6.755
7.028
251,555
+0.18(+2.66%)
Mar 09, 2020
7.190
7.216
6.684
6.846
536,404
-0.94(-12.02%)
Mar 06, 2020
8.015
8.054
7.729
7.781
326,243
-0.43(-5.22%)
Mar 05, 2020
8.249
8.405
8.171
8.210
268,096
-0.16(-1.94%)
Mar 04, 2020
8.327
8.392
8.190
8.372
356,841
+0.18(+2.14%)
Mar 03, 2020
8.437
8.437
8.158
8.197
619,131
+0.07(+0.88%)
Mar 02, 2020
7.768
8.138
7.703
8.125
687,517
+0.49(+6.38%)
Feb 28, 2020
7.872
8.039
7.573
7.638
717,766
-0.50(-6.15%)
Feb 27, 2020
8.736
8.833
7.671
8.138
844,918
-0.75(-8.45%)
Feb 26, 2020
8.774
9.064
8.761
8.890
274,481
+0.15(+1.77%)
Feb 25, 2020
9.244
9.263
8.413
8.735
632,997
-0.48(-5.24%)
Feb 24, 2020
9.238
9.424
8.812
9.218
497,250
-0.28(-2.98%)
Feb 21, 2020
9.682
9.682
9.469
9.502
275,232
-0.18(-1.86%)
Feb 20, 2020
9.624
9.689
9.598
9.682
139,485
+0.06(+0.60%)
Feb 19, 2020
9.592
9.643
9.547
9.624
168,161
+0.03(+0.34%)
Feb 18, 2020
9.592
9.592
9.547
9.592
154,929
+0.00(+0.00%)
Feb 14, 2020
9.560
9.598
9.515
9.592
162,221
+0.04(+0.40%)
Feb 13, 2020
9.469
9.553
9.469
9.553
91,713
+0.06(+0.68%)
Feb 12, 2020
9.495
9.534
9.482
9.489
151,542
-0.01(-0.07%)
Feb 11, 2020
9.469
9.505
9.424
9.495
129,363
+0.05(+0.55%)
Feb 10, 2020
9.418
9.457
9.412
9.444
150,188
+0.03(+0.27%)
Feb 07, 2020
9.366
9.418
9.315
9.418
116,581
+0.03(+0.34%)
Feb 06, 2020
9.373
9.399
9.328
9.386
116,123
+0.03(+0.28%)
Feb 05, 2020
9.341
9.366
9.296
9.360
63,755
+0.06(+0.62%)
Feb 04, 2020
9.308
9.347
9.244
9.302
160,403
+0.02(+0.21%)
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
.