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
)
14.15
-0.07 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Dec 02, 2019
9.016
9.041
8.934
8.959
245,961
-0.06(-0.63%)
Nov 29, 2019
8.953
9.028
8.946
9.016
102,097
+0.06(+0.63%)
Nov 27, 2019
8.903
8.965
8.890
8.959
124,077
+0.05(+0.59%)
Nov 26, 2019
8.913
8.994
8.876
8.907
193,066
-0.03(-0.35%)
Nov 25, 2019
8.882
8.975
8.857
8.938
153,768
+0.08(+0.91%)
Nov 22, 2019
8.832
8.888
8.757
8.857
226,857
+0.06(+0.64%)
Nov 21, 2019
8.845
8.852
8.757
8.801
110,722
-0.04(-0.42%)
Nov 20, 2019
8.876
8.888
8.820
8.838
113,478
-0.04(-0.42%)
Nov 19, 2019
8.820
8.901
8.813
8.876
113,647
+0.06(+0.71%)
Nov 18, 2019
8.832
8.894
8.795
8.813
120,652
-0.01(-0.07%)
Nov 15, 2019
8.869
8.888
8.757
8.820
140,321
-0.01(-0.07%)
Nov 14, 2019
8.907
8.907
8.808
8.826
117,553
-0.05(-0.56%)
Nov 13, 2019
8.807
8.888
8.782
8.876
128,584
+0.07(+0.78%)
Nov 12, 2019
8.813
8.894
8.801
8.807
155,494
+0.02(+0.28%)
Nov 11, 2019
8.838
8.865
8.770
8.782
142,100
-0.06(-0.63%)
Nov 08, 2019
8.770
8.901
8.764
8.838
275,665
+0.10(+1.14%)
Nov 07, 2019
8.789
8.796
8.689
8.739
187,229
+0.11(+1.23%)
Nov 06, 2019
8.627
8.664
8.608
8.633
122,906
+0.00(+0.00%)
Nov 05, 2019
8.676
8.689
8.627
8.633
87,239
+0.01(+0.14%)
Nov 04, 2019
8.670
8.714
8.620
8.620
128,120
-0.06(-0.65%)
Nov 01, 2019
8.720
8.720
8.645
8.676
141,605
+0.04(+0.51%)
Oct 31, 2019
8.546
8.639
8.527
8.633
99,043
+0.07(+0.87%)
Oct 30, 2019
8.614
8.651
8.514
8.558
102,999
-0.05(-0.56%)
Oct 29, 2019
8.680
8.680
8.593
8.606
129,153
-0.03(-0.36%)
Oct 28, 2019
8.587
8.649
8.580
8.637
131,188
+0.06(+0.72%)
Oct 25, 2019
8.600
8.600
8.526
8.575
98,253
-0.02(-0.22%)
Oct 24, 2019
8.538
8.600
8.501
8.593
125,157
+0.04(+0.51%)
Oct 23, 2019
8.544
8.569
8.482
8.550
117,952
+0.02(+0.22%)
Oct 22, 2019
8.433
8.538
8.433
8.532
95,331
+0.08(+0.95%)
Oct 21, 2019
8.501
8.526
8.427
8.451
97,999
-0.01(-0.07%)
Oct 18, 2019
8.390
8.482
8.340
8.458
118,486
+0.07(+0.81%)
Oct 17, 2019
8.334
8.402
8.294
8.390
86,178
+0.05(+0.59%)
Oct 16, 2019
8.254
8.353
8.210
8.340
131,630
+0.12(+1.43%)
Oct 15, 2019
8.260
8.296
8.203
8.223
121,013
+0.01(+0.08%)
Oct 14, 2019
8.186
8.235
8.173
8.217
68,573
+0.02(+0.30%)
Oct 11, 2019
8.198
8.309
8.186
8.192
119,296
+0.03(+0.38%)
Oct 10, 2019
8.081
8.180
8.081
8.161
117,607
+0.09(+1.15%)
Oct 09, 2019
8.124
8.180
8.068
8.068
101,534
-0.06(-0.68%)
Oct 08, 2019
8.161
8.191
8.118
8.124
99,407
-0.06(-0.68%)
Oct 07, 2019
8.161
8.198
8.118
8.180
94,574
+0.02(+0.23%)
Oct 04, 2019
8.044
8.180
8.044
8.161
100,843
+0.12(+1.46%)
Oct 03, 2019
8.081
8.137
8.000
8.044
215,725
-0.04(-0.46%)
Oct 02, 2019
8.186
8.216
8.031
8.081
235,639
-0.18(-2.17%)
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
.