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
)
14.30
+0.13 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
6.166
6.192
6.019
6.019
130,322
-0.12(-1.89%)
Feb 27, 2018
6.198
6.250
6.119
6.135
114,198
-0.09(-1.41%)
Feb 26, 2018
6.181
6.233
6.128
6.222
227,169
+0.09(+1.53%)
Feb 23, 2018
6.181
6.207
6.123
6.128
251,562
-0.02(-0.34%)
Feb 22, 2018
6.170
6.228
6.128
6.149
138,280
+0.01(+0.17%)
Feb 21, 2018
6.191
6.228
6.128
6.139
147,542
-0.05(-0.84%)
Feb 20, 2018
6.222
6.259
6.155
6.191
129,704
-0.06(-1.00%)
Feb 16, 2018
6.254
6.254
6.254
0
+0.09(+1.52%)
Feb 15, 2018
6.238
6.243
6.128
6.160
136,159
-0.04(-0.67%)
Feb 14, 2018
6.207
6.248
6.155
6.201
124,740
-0.02(-0.25%)
Feb 13, 2018
6.275
6.295
6.160
6.217
146,279
-0.04(-0.58%)
Feb 12, 2018
6.024
6.269
5.998
6.254
158,271
+0.26(+4.26%)
Feb 09, 2018
6.024
6.045
5.925
5.998
238,534
+0.01(+0.09%)
Feb 08, 2018
6.108
6.165
5.977
5.993
135,480
-0.09(-1.54%)
Feb 07, 2018
6.029
6.029
6.029
6.087
148,148
+0.05(+0.86%)
Feb 06, 2018
6.102
5.925
6.035
217,889
+0.09(+1.58%)
Feb 05, 2018
6.102
6.115
6.050
5.941
464,686
-0.21(-3.47%)
Feb 02, 2018
6.155
6.233
6.134
6.155
111,242
-0.04(-0.67%)
Feb 01, 2018
6.238
6.280
6.155
6.196
201,142
-0.04(-0.67%)
Jan 31, 2018
6.394
6.441
6.238
6.238
311,295
-0.15(-2.37%)
Jan 30, 2018
6.473
6.473
6.363
6.389
182,841
-0.09(-1.42%)
Jan 29, 2018
6.652
6.667
6.450
6.481
293,735
-0.17(-2.56%)
Jan 26, 2018
6.693
6.709
6.595
6.652
141,142
-0.02(-0.23%)
Jan 25, 2018
6.590
6.719
6.543
6.667
214,743
+0.09(+1.42%)
Jan 24, 2018
6.574
6.634
6.538
6.574
120,083
+0.00(+0.00%)
Jan 23, 2018
6.595
6.626
6.543
6.574
101,248
-0.01(-0.16%)
Jan 22, 2018
6.569
6.629
6.533
6.585
101,286
+0.02(+0.31%)
Jan 19, 2018
6.657
6.678
6.538
6.564
196,169
-0.09(-1.40%)
Jan 18, 2018
6.512
6.678
6.512
6.657
153,028
+0.14(+2.14%)
Jan 17, 2018
6.440
6.551
6.440
6.518
107,557
+0.07(+1.04%)
Jan 16, 2018
6.538
6.616
6.440
6.450
238,053
-0.11(-1.65%)
Jan 12, 2018
6.559
6.559
6.559
0
+0.08(+1.20%)
Jan 11, 2018
6.492
6.590
6.466
6.481
116,331
-0.02(-0.32%)
Jan 10, 2018
6.613
6.492
6.502
155,102
-0.06(-0.94%)
Jan 09, 2018
6.636
6.649
6.528
6.564
122,965
-0.06(-0.86%)
Jan 08, 2018
6.461
6.678
6.461
6.621
246,001
+0.13(+2.07%)
Jan 05, 2018
6.590
6.605
6.363
6.487
385,892
-0.07(-1.03%)
Jan 04, 2018
6.667
6.714
6.554
6.554
300,097
-0.15(-2.24%)
Jan 03, 2018
6.709
6.726
6.595
6.704
214,157
-0.02(-0.23%)
Jan 02, 2018
6.843
6.864
6.698
6.719
288,908
-0.07(-1.07%)
Dec 29, 2017
6.792
6.792
6.792
0
-0.02(-0.23%)
Dec 28, 2017
6.828
6.854
6.745
6.807
264,331
+0.04(+0.56%)
Dec 27, 2017
6.867
6.867
6.759
6.769
189,186
-0.06(-0.83%)
Dec 26, 2017
6.938
6.938
6.820
6.826
207,842
-0.09(-1.26%)
Dec 22, 2017
6.795
6.954
6.738
6.913
250,588
+0.13(+1.89%)
Dec 21, 2017
6.815
6.922
6.738
6.785
224,861
-0.01(-0.15%)
Dec 20, 2017
6.677
6.867
6.672
6.795
215,078
+0.12(+1.77%)
Dec 19, 2017
6.887
6.989
6.662
6.677
407,227
-0.22(-3.19%)
Dec 18, 2017
7.097
7.225
6.887
6.897
474,839
-0.17(-2.46%)
Dec 15, 2017
7.071
7.123
6.915
7.071
2,027,611
-0.01(-0.14%)
Dec 14, 2017
6.805
7.123
6.738
7.082
482,094
+0.28(+4.14%)
Dec 13, 2017
6.687
6.841
6.651
6.800
355,329
+0.12(+1.84%)
Dec 12, 2017
6.600
6.861
6.498
6.677
358,779
+0.06(+0.93%)
Dec 11, 2017
6.375
6.677
6.313
6.615
308,313
+0.21(+3.28%)
Dec 08, 2017
6.441
6.441
6.226
6.405
268,659
+0.00(+0.00%)
Dec 07, 2017
6.375
6.431
6.293
6.405
264,600
+0.01(+0.08%)
Dec 06, 2017
6.441
6.457
6.364
6.400
191,834
-0.05(-0.72%)
Dec 05, 2017
6.472
6.480
6.410
6.446
157,612
-0.02(-0.32%)
Dec 04, 2017
6.544
6.544
6.431
6.467
220,219
-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
.