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
)
13.79
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
6.111
6.137
5.964
5.964
131,506
-0.11(-1.89%)
Feb 27, 2018
6.142
6.194
6.064
6.079
115,237
-0.09(-1.41%)
Feb 26, 2018
6.125
6.177
6.073
6.166
229,234
+0.09(+1.53%)
Feb 23, 2018
6.125
6.151
6.068
6.073
253,850
-0.02(-0.34%)
Feb 22, 2018
6.115
6.171
6.073
6.094
139,537
+0.01(+0.17%)
Feb 21, 2018
6.135
6.171
6.073
6.084
148,884
-0.05(-0.84%)
Feb 20, 2018
6.166
6.202
6.099
6.135
130,883
-0.06(-1.00%)
Feb 16, 2018
6.197
6.197
6.197
0
+0.09(+1.52%)
Feb 15, 2018
6.182
6.187
6.073
6.104
137,397
-0.04(-0.67%)
Feb 14, 2018
6.151
6.192
6.099
6.146
125,874
-0.02(-0.25%)
Feb 13, 2018
6.218
6.239
6.104
6.161
147,609
-0.04(-0.58%)
Feb 12, 2018
5.970
6.213
5.944
6.197
159,710
+0.25(+4.26%)
Feb 09, 2018
5.970
5.991
5.872
5.944
240,703
+0.01(+0.09%)
Feb 08, 2018
6.053
6.109
5.923
5.939
136,712
-0.09(-1.54%)
Feb 07, 2018
5.975
5.975
5.975
6.032
149,495
+0.05(+0.86%)
Feb 06, 2018
6.047
5.872
5.980
219,870
+0.09(+1.58%)
Feb 05, 2018
6.047
6.060
5.996
5.887
468,910
-0.21(-3.47%)
Feb 02, 2018
6.099
6.177
6.078
6.099
112,254
-0.04(-0.67%)
Feb 01, 2018
6.182
6.223
6.099
6.140
202,970
-0.04(-0.67%)
Jan 31, 2018
6.337
6.383
6.182
6.182
314,126
-0.15(-2.37%)
Jan 30, 2018
6.414
6.414
6.306
6.332
184,504
-0.09(-1.42%)
Jan 29, 2018
6.592
6.607
6.392
6.423
296,406
-0.17(-2.56%)
Jan 26, 2018
6.633
6.648
6.536
6.592
142,426
-0.02(-0.23%)
Jan 25, 2018
6.531
6.659
6.484
6.607
216,695
+0.09(+1.42%)
Jan 24, 2018
6.515
6.575
6.479
6.515
121,174
+0.00(+0.00%)
Jan 23, 2018
6.536
6.566
6.484
6.515
102,168
-0.01(-0.16%)
Jan 22, 2018
6.510
6.569
6.474
6.525
102,207
+0.02(+0.31%)
Jan 19, 2018
6.597
6.618
6.479
6.505
197,953
-0.09(-1.40%)
Jan 18, 2018
6.454
6.618
6.454
6.597
154,419
+0.14(+2.14%)
Jan 17, 2018
6.382
6.492
6.382
6.459
108,535
+0.07(+1.04%)
Jan 16, 2018
6.479
6.556
6.382
6.392
240,217
-0.11(-1.65%)
Jan 12, 2018
6.500
6.500
6.500
0
+0.08(+1.20%)
Jan 11, 2018
6.433
6.531
6.408
6.423
117,389
-0.02(-0.32%)
Jan 10, 2018
6.554
6.433
6.444
156,512
-0.06(-0.94%)
Jan 09, 2018
6.577
6.589
6.469
6.505
124,083
-0.06(-0.86%)
Jan 08, 2018
6.403
6.618
6.403
6.561
248,237
+0.13(+2.07%)
Jan 05, 2018
6.531
6.546
6.305
6.428
389,401
-0.07(-1.03%)
Jan 04, 2018
6.607
6.654
6.495
6.495
302,825
-0.15(-2.24%)
Jan 03, 2018
6.648
6.665
6.536
6.643
216,104
-0.02(-0.23%)
Jan 02, 2018
6.782
6.802
6.638
6.659
291,535
-0.07(-1.07%)
Dec 29, 2017
6.730
6.730
6.730
0
-0.02(-0.23%)
Dec 28, 2017
6.766
6.792
6.684
6.746
266,734
+0.04(+0.56%)
Dec 27, 2017
6.805
6.805
6.698
6.708
190,906
-0.06(-0.83%)
Dec 26, 2017
6.876
6.876
6.759
6.764
209,732
-0.09(-1.26%)
Dec 22, 2017
6.734
6.891
6.678
6.850
252,866
+0.13(+1.89%)
Dec 21, 2017
6.754
6.860
6.678
6.723
226,906
-0.01(-0.15%)
Dec 20, 2017
6.617
6.805
6.612
6.734
217,034
+0.12(+1.77%)
Dec 19, 2017
6.825
6.927
6.602
6.617
410,929
-0.22(-3.19%)
Dec 18, 2017
7.033
7.160
6.825
6.835
479,156
-0.17(-2.46%)
Dec 15, 2017
7.008
7.059
6.853
7.008
2,046,046
-0.01(-0.14%)
Dec 14, 2017
6.744
7.059
6.678
7.018
486,478
+0.28(+4.14%)
Dec 13, 2017
6.627
6.779
6.591
6.739
358,559
+0.12(+1.84%)
Dec 12, 2017
6.541
6.800
6.439
6.617
362,041
+0.06(+0.93%)
Dec 11, 2017
6.317
6.617
6.256
6.556
311,116
+0.21(+3.28%)
Dec 08, 2017
6.383
6.383
6.170
6.348
271,101
+0.00(+0.00%)
Dec 07, 2017
6.317
6.373
6.236
6.348
267,005
+0.01(+0.08%)
Dec 06, 2017
6.383
6.398
6.307
6.343
193,578
-0.05(-0.72%)
Dec 05, 2017
6.414
6.421
6.353
6.388
159,045
-0.02(-0.32%)
Dec 04, 2017
6.485
6.485
6.373
6.409
222,221
-0.05(-0.71%)
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
.