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 (%)
Feb 26, 2021
8.383
8.614
8.304
8.397
86,495
+0.03(+0.34%)
Feb 25, 2021
8.549
8.635
8.325
8.369
108,753
-0.24(-2.82%)
Feb 24, 2021
8.296
8.662
8.296
8.611
116,239
+0.32(+3.80%)
Feb 23, 2021
8.404
8.404
8.217
8.296
97,912
-0.11(-1.36%)
Feb 22, 2021
8.217
8.497
8.189
8.411
139,675
+0.16(+2.00%)
Feb 19, 2021
8.167
8.275
8.124
8.246
96,870
+0.14(+1.68%)
Feb 18, 2021
8.038
8.110
8.031
8.110
50,433
+0.08(+0.98%)
Feb 17, 2021
8.031
8.110
7.952
8.031
88,543
+0.02(+0.27%)
Feb 16, 2021
7.931
8.060
7.809
8.010
163,688
+0.24(+3.14%)
Feb 12, 2021
7.866
7.866
7.723
7.766
103,011
-0.05(-0.64%)
Feb 11, 2021
7.737
7.902
7.737
7.816
135,845
+0.14(+1.77%)
Feb 10, 2021
7.616
7.773
7.573
7.680
84,942
+0.06(+0.85%)
Feb 09, 2021
7.565
7.702
7.544
7.616
70,050
+0.05(+0.66%)
Feb 08, 2021
7.666
7.759
7.551
7.565
114,457
-0.12(-1.58%)
Feb 05, 2021
7.702
7.838
7.666
7.687
83,609
-0.07(-0.92%)
Feb 04, 2021
7.759
7.809
7.723
7.759
138,775
+0.02(+0.28%)
Feb 03, 2021
7.623
7.788
7.601
7.737
83,251
+0.12(+1.60%)
Feb 02, 2021
7.487
7.687
7.469
7.616
207,970
+0.12(+1.63%)
Feb 01, 2021
7.343
7.565
7.293
7.494
150,698
+0.12(+1.65%)
Jan 29, 2021
7.501
7.666
7.358
7.372
91,147
-0.17(-2.28%)
Jan 28, 2021
7.530
7.687
7.451
7.544
127,790
+0.08(+1.09%)
Jan 27, 2021
7.683
7.761
7.463
7.463
150,645
-0.26(-3.31%)
Jan 26, 2021
7.761
7.818
7.719
7.719
84,046
-0.03(-0.37%)
Jan 25, 2021
7.903
7.989
7.747
7.747
146,102
-0.24(-3.02%)
Jan 22, 2021
8.024
8.110
7.825
7.989
141,120
-0.12(-1.49%)
Jan 21, 2021
7.996
8.159
7.974
8.110
162,793
+0.05(+0.62%)
Jan 20, 2021
7.761
8.067
7.761
8.060
124,826
+0.31(+4.04%)
Jan 19, 2021
7.747
7.818
7.676
7.747
172,681
+0.01(+0.18%)
Jan 15, 2021
7.747
7.754
7.676
7.733
76,962
-0.03(-0.37%)
Jan 14, 2021
7.626
7.818
7.626
7.761
71,052
+0.14(+1.87%)
Jan 13, 2021
7.441
7.655
7.424
7.619
84,490
+0.26(+3.47%)
Jan 12, 2021
7.250
7.392
7.242
7.363
76,670
+0.13(+1.77%)
Jan 11, 2021
7.321
7.392
7.193
7.235
136,656
-0.23(-3.05%)
Jan 08, 2021
7.321
7.463
7.214
7.463
147,592
+0.13(+1.74%)
Jan 07, 2021
7.520
7.591
7.314
7.335
131,000
-0.14(-1.81%)
Jan 06, 2021
7.662
7.811
7.456
7.470
99,245
-0.21(-2.78%)
Jan 05, 2021
7.605
7.811
7.598
7.683
76,991
+0.03(+0.37%)
Jan 04, 2021
7.683
7.768
7.584
7.655
103,524
-0.08(-1.01%)
Dec 31, 2020
7.733
7.733
7.733
177,225
+0.04(+0.46%)
Dec 30, 2020
7.847
7.960
7.592
7.697
177,225
-0.17(-2.17%)
Dec 29, 2020
7.804
7.960
7.719
7.868
192,493
+0.21(+2.79%)
Dec 28, 2020
7.612
7.768
7.612
7.655
133,121
+0.02(+0.28%)
Dec 24, 2020
7.761
7.832
7.633
7.633
83,996
-0.07(-0.92%)
Dec 23, 2020
7.584
7.733
7.584
7.704
189,085
+0.11(+1.50%)
Dec 22, 2020
7.655
7.669
7.534
7.591
88,392
-0.02(-0.28%)
Dec 21, 2020
7.513
7.697
7.493
7.612
130,300
+0.09(+1.23%)
Dec 18, 2020
7.392
7.569
7.349
7.520
125,925
+0.11(+1.54%)
Dec 17, 2020
7.619
7.662
7.349
7.406
268,506
-0.20(-2.62%)
Dec 16, 2020
7.825
7.854
7.605
7.605
138,113
-0.23(-2.90%)
Dec 15, 2020
8.202
8.202
7.740
7.832
274,328
-0.33(-4.01%)
Dec 14, 2020
8.493
8.493
8.138
8.159
204,431
-0.20(-2.38%)
Dec 11, 2020
8.192
8.372
8.137
8.358
183,108
+0.17(+2.03%)
Dec 10, 2020
8.144
8.213
8.033
8.192
129,371
+0.06(+0.77%)
Dec 09, 2020
8.074
8.185
8.047
8.130
160,694
+0.08(+1.03%)
Dec 08, 2020
7.984
8.088
7.950
8.047
121,645
+0.04(+0.52%)
Dec 07, 2020
8.074
8.123
7.943
8.005
225,344
+0.01(+0.17%)
Dec 04, 2020
7.971
8.102
7.922
7.991
107,439
+0.11(+1.41%)
Dec 03, 2020
7.860
7.943
7.825
7.880
113,623
+0.05(+0.62%)
Dec 02, 2020
7.645
7.998
7.583
7.832
165,131
+0.11(+1.43%)
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
.