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
)
14.06
-0.03 (-0.21%)
Official Closing Price
Updated: 4:10 PM EDT, May 7, 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 (%)
Oct 31, 2017
7.100
7.184
6.988
7.014
266,240
-0.07(-1.00%)
Oct 30, 2017
7.202
7.243
7.070
7.085
268,332
-0.12(-1.67%)
Oct 27, 2017
7.125
7.190
7.115
7.205
216,187
+0.08(+1.13%)
Oct 26, 2017
7.094
7.155
7.089
7.125
146,293
+0.03(+0.43%)
Oct 25, 2017
7.160
7.165
7.049
7.094
152,948
-0.05(-0.64%)
Oct 24, 2017
7.104
7.164
7.103
7.140
146,324
+0.06(+0.85%)
Oct 23, 2017
7.140
7.155
7.059
7.079
134,579
-0.01(-0.14%)
Oct 20, 2017
7.140
7.150
7.089
7.089
119,580
-0.04(-0.57%)
Oct 19, 2017
7.120
7.150
7.104
7.130
96,410
+0.01(+0.07%)
Oct 18, 2017
7.115
7.140
7.069
7.125
111,088
+0.03(+0.43%)
Oct 17, 2017
7.135
7.150
7.059
7.094
207,074
-0.03(-0.42%)
Oct 16, 2017
7.094
7.175
7.034
7.125
242,304
+0.08(+1.07%)
Oct 13, 2017
7.115
7.135
7.044
7.049
116,865
-0.04(-0.50%)
Oct 12, 2017
7.034
7.140
6.994
7.084
174,980
+0.06(+0.86%)
Oct 11, 2017
6.943
7.029
6.933
7.024
178,185
+0.08(+1.16%)
Oct 10, 2017
6.953
7.004
6.943
6.943
136,590
+0.00(+0.00%)
Oct 09, 2017
6.908
6.963
6.908
6.943
167,464
+0.05(+0.66%)
Oct 06, 2017
6.908
6.913
6.893
6.898
49,038
-0.02(-0.29%)
Oct 05, 2017
6.893
6.923
6.867
6.918
141,237
+0.04(+0.51%)
Oct 04, 2017
6.903
6.913
6.883
6.883
95,858
-0.03(-0.44%)
Oct 03, 2017
6.873
6.913
6.857
6.913
96,108
+0.04(+0.59%)
Oct 02, 2017
6.883
6.883
6.832
6.873
187,358
-0.01(-0.15%)
Sep 29, 2017
6.873
6.898
6.857
6.883
100,682
+0.00(+0.00%)
Sep 28, 2017
6.862
6.893
6.855
6.883
152,587
+0.04(+0.54%)
Sep 27, 2017
6.851
6.861
6.826
6.846
179,870
+0.01(+0.22%)
Sep 26, 2017
6.866
6.866
6.816
6.831
133,277
-0.02(-0.29%)
Sep 25, 2017
6.876
6.876
6.826
6.851
172,683
+0.04(+0.51%)
Sep 22, 2017
6.841
6.841
6.811
6.816
139,606
-0.01(-0.15%)
Sep 21, 2017
6.881
6.881
6.826
6.826
125,817
-0.05(-0.66%)
Sep 20, 2017
6.856
6.891
6.846
6.871
157,800
+0.02(+0.22%)
Sep 19, 2017
6.816
6.871
6.806
6.856
171,449
+0.02(+0.29%)
Sep 18, 2017
6.821
6.851
6.806
6.836
155,433
+0.04(+0.51%)
Sep 15, 2017
6.791
6.816
6.786
6.801
173,953
+0.03(+0.44%)
Sep 14, 2017
6.761
6.786
6.701
6.771
117,072
+0.04(+0.52%)
Sep 13, 2017
6.711
6.751
6.671
6.736
229,648
+0.08(+1.13%)
Sep 12, 2017
6.681
6.701
6.655
6.661
92,993
+0.00(+0.08%)
Sep 11, 2017
6.666
6.696
6.631
6.656
135,481
+0.00(+0.08%)
Sep 08, 2017
6.701
6.706
6.631
6.651
284,084
-0.07(-1.04%)
Sep 07, 2017
6.751
6.751
6.716
6.721
73,237
-0.01(-0.22%)
Sep 06, 2017
6.766
6.776
6.736
6.736
74,988
-0.01(-0.15%)
Sep 05, 2017
6.806
6.811
6.714
6.746
88,549
-0.03(-0.44%)
Sep 01, 2017
6.711
6.826
6.711
6.776
124,424
+0.07(+0.97%)
Aug 31, 2017
6.836
6.836
6.711
6.711
189,333
-0.13(-1.83%)
Aug 30, 2017
6.761
6.851
6.756
6.836
162,532
+0.08(+1.11%)
Aug 29, 2017
6.791
6.803
6.746
6.761
102,484
-0.05(-0.71%)
Aug 28, 2017
6.804
6.819
6.796
6.809
87,820
+0.00(+0.07%)
Aug 25, 2017
6.789
6.844
6.774
6.804
107,025
+0.03(+0.44%)
Aug 24, 2017
6.769
6.809
6.759
6.774
153,282
+0.00(+0.00%)
Aug 23, 2017
6.735
6.824
6.735
6.774
164,231
+0.02(+0.37%)
Aug 22, 2017
6.764
6.789
6.725
6.749
113,493
+0.02(+0.37%)
Aug 21, 2017
6.745
6.799
6.715
6.725
82,097
-0.01(-0.22%)
Aug 18, 2017
6.754
6.774
6.740
6.740
87,562
-0.02(-0.37%)
Aug 17, 2017
6.814
6.844
6.749
6.764
155,786
-0.04(-0.66%)
Aug 16, 2017
6.873
6.878
6.745
6.809
158,958
-0.04(-0.65%)
Aug 15, 2017
6.789
6.888
6.788
6.854
224,104
+0.07(+1.02%)
Aug 14, 2017
6.670
6.789
6.640
6.784
120,623
+0.14(+2.09%)
Aug 11, 2017
6.596
6.740
6.596
6.645
136,082
+0.04(+0.60%)
Aug 10, 2017
6.690
6.715
6.576
6.606
151,322
-0.07(-1.11%)
Aug 09, 2017
6.695
6.769
6.645
6.680
200,039
-0.07(-1.03%)
Aug 08, 2017
6.764
6.819
6.745
6.749
98,828
-0.03(-0.44%)
Aug 07, 2017
6.764
6.819
6.764
6.779
115,566
+0.01(+0.22%)
Aug 04, 2017
6.745
6.888
6.665
6.764
199,255
+0.12(+1.87%)
Aug 03, 2017
6.596
6.645
6.581
6.640
112,751
+0.02(+0.30%)
Aug 02, 2017
6.680
6.720
6.551
6.621
188,874
-0.06(-0.96%)
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
.