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
)
13.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 31, 2020
5.447
5.547
5.439
5.467
89,571
-0.01(-0.12%)
Aug 28, 2020
5.467
5.487
5.410
5.473
123,748
+0.07(+1.36%)
Aug 27, 2020
5.387
5.480
5.387
5.400
119,515
-0.01(-0.12%)
Aug 26, 2020
5.480
5.480
5.373
5.407
49,173
-0.05(-0.98%)
Aug 25, 2020
5.487
5.493
5.400
5.460
96,627
-0.03(-0.49%)
Aug 24, 2020
5.473
5.547
5.400
5.487
130,348
+0.07(+1.35%)
Aug 21, 2020
5.527
5.547
5.233
5.413
253,646
-0.12(-2.17%)
Aug 20, 2020
5.427
5.573
5.413
5.533
126,263
+0.13(+2.34%)
Aug 19, 2020
5.387
5.533
5.380
5.407
108,703
+0.04(+0.75%)
Aug 18, 2020
5.553
5.593
5.340
5.367
189,014
-0.17(-3.01%)
Aug 17, 2020
5.633
5.720
5.533
5.533
133,730
-0.17(-3.04%)
Aug 14, 2020
5.667
5.747
5.653
5.707
60,899
+0.03(+0.47%)
Aug 13, 2020
5.733
5.820
5.653
5.680
165,758
-0.06(-1.05%)
Aug 12, 2020
5.760
5.847
5.700
5.740
100,516
+0.00(+0.00%)
Aug 11, 2020
5.847
5.940
5.707
5.740
173,048
-0.02(-0.35%)
Aug 10, 2020
5.607
5.853
5.600
5.760
172,197
+0.16(+2.86%)
Aug 07, 2020
5.440
5.700
5.420
5.600
262,796
+0.29(+5.53%)
Aug 06, 2020
5.427
5.427
5.293
5.307
90,078
-0.12(-2.21%)
Aug 05, 2020
5.320
5.460
5.320
5.427
96,886
+0.11(+2.01%)
Aug 04, 2020
5.333
5.353
5.260
5.320
139,313
-0.01(-0.13%)
Aug 03, 2020
5.333
5.413
5.193
5.327
361,817
+0.17(+3.23%)
Jul 31, 2020
5.167
5.327
4.873
5.160
480,443
+0.29(+5.88%)
Jul 30, 2020
4.740
4.927
4.740
4.873
136,808
+0.01(+0.27%)
Jul 29, 2020
4.827
4.933
4.760
4.860
188,777
+0.05(+0.97%)
Jul 28, 2020
4.820
4.900
4.773
4.813
110,823
-0.06(-1.23%)
Jul 27, 2020
5.013
5.013
4.733
4.873
286,154
-0.13(-2.66%)
Jul 24, 2020
5.060
5.153
5.000
5.007
132,748
-0.12(-2.34%)
Jul 23, 2020
5.133
5.133
4.973
5.127
133,162
+0.00(+0.00%)
Jul 22, 2020
5.027
5.167
5.013
5.127
100,906
+0.07(+1.32%)
Jul 21, 2020
4.893
5.100
4.847
5.060
300,722
+0.16(+3.27%)
Jul 20, 2020
4.960
5.000
4.893
4.900
120,403
-0.09(-1.74%)
Jul 17, 2020
4.933
5.045
4.933
4.987
155,247
+0.03(+0.54%)
Jul 16, 2020
5.040
5.100
4.887
4.960
259,261
-0.14(-2.75%)
Jul 15, 2020
5.333
5.379
4.953
5.100
432,519
-0.21(-3.89%)
Jul 14, 2020
5.187
5.307
5.113
5.307
262,972
+0.13(+2.58%)
Jul 13, 2020
5.425
5.425
5.128
5.173
429,995
-0.11(-2.08%)
Jul 10, 2020
5.270
5.354
5.206
5.283
181,616
+0.10(+2.00%)
Jul 09, 2020
5.238
5.238
5.044
5.180
155,127
-0.06(-1.11%)
Jul 08, 2020
5.167
5.309
5.148
5.238
188,860
+0.13(+2.53%)
Jul 07, 2020
5.315
5.333
5.096
5.109
248,266
-0.25(-4.70%)
Jul 06, 2020
5.328
5.419
5.212
5.361
233,129
+0.15(+2.85%)
Jul 02, 2020
4.883
5.303
4.863
5.212
302,074
+0.39(+8.03%)
Jul 01, 2020
4.683
4.870
4.649
4.825
305,918
+0.12(+2.61%)
Jun 30, 2020
4.676
4.831
4.661
4.702
164,951
-0.05(-0.95%)
Jun 29, 2020
4.618
4.844
4.618
4.747
169,372
+0.06(+1.38%)
Jun 26, 2020
4.844
4.870
4.676
4.683
214,749
-0.16(-3.33%)
Jun 25, 2020
4.857
4.947
4.766
4.844
69,532
-0.04(-0.79%)
Jun 24, 2020
4.902
4.902
4.683
4.883
149,677
-0.09(-1.82%)
Jun 23, 2020
5.070
5.089
4.876
4.973
121,986
+0.01(+0.13%)
Jun 22, 2020
5.083
5.167
4.779
4.967
297,302
-0.23(-4.47%)
Jun 19, 2020
5.232
5.290
5.135
5.199
187,190
+0.08(+1.51%)
Jun 18, 2020
5.167
5.361
5.038
5.122
197,099
-0.15(-2.82%)
Jun 17, 2020
5.496
5.547
5.225
5.270
99,569
-0.11(-2.04%)
Jun 16, 2020
5.412
5.619
5.264
5.380
235,362
+0.17(+3.22%)
Jun 15, 2020
5.018
5.361
5.012
5.212
200,567
-0.10(-1.82%)
Jun 12, 2020
5.193
5.380
5.070
5.309
205,305
+0.30(+5.93%)
Jun 11, 2020
5.031
5.303
4.758
5.012
370,198
-0.34(-6.39%)
Jun 10, 2020
5.619
5.619
5.173
5.354
227,520
-0.20(-3.60%)
Jun 09, 2020
5.619
5.703
5.424
5.554
196,216
-0.10(-1.71%)
Jun 08, 2020
5.490
5.684
5.412
5.651
296,557
+0.27(+5.04%)
Jun 05, 2020
5.399
5.516
5.199
5.380
266,772
+0.08(+1.59%)
Jun 04, 2020
5.361
5.425
5.212
5.296
314,363
-0.10(-1.80%)
Jun 03, 2020
5.328
5.548
5.319
5.393
230,149
+0.11(+2.08%)
Jun 02, 2020
5.548
5.554
5.199
5.283
283,593
-0.21(-3.88%)
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
.