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, 2020
7.798
7.963
7.502
7.566
724,597
-0.50(-6.15%)
Feb 27, 2020
8.654
8.750
7.598
8.062
852,959
-0.74(-8.45%)
Feb 26, 2020
8.691
8.978
8.678
8.806
277,093
+0.15(+1.77%)
Feb 25, 2020
9.157
9.176
8.334
8.653
639,021
-0.48(-5.24%)
Feb 24, 2020
9.150
9.336
8.729
9.131
501,982
-0.28(-2.98%)
Feb 21, 2020
9.591
9.591
9.380
9.412
277,851
-0.18(-1.86%)
Feb 20, 2020
9.533
9.597
9.508
9.591
140,812
+0.06(+0.60%)
Feb 19, 2020
9.501
9.553
9.457
9.533
169,762
+0.03(+0.34%)
Feb 18, 2020
9.501
9.501
9.457
9.501
156,404
+0.00(+0.00%)
Feb 14, 2020
9.470
9.508
9.425
9.501
163,764
+0.04(+0.40%)
Feb 13, 2020
9.380
9.463
9.380
9.463
92,585
+0.06(+0.68%)
Feb 12, 2020
9.406
9.444
9.393
9.399
152,984
-0.01(-0.07%)
Feb 11, 2020
9.380
9.415
9.336
9.406
130,595
+0.05(+0.55%)
Feb 10, 2020
9.329
9.367
9.323
9.355
151,618
+0.03(+0.27%)
Feb 07, 2020
9.278
9.329
9.227
9.329
117,691
+0.03(+0.34%)
Feb 06, 2020
9.284
9.310
9.240
9.297
117,229
+0.03(+0.28%)
Feb 05, 2020
9.253
9.278
9.208
9.272
64,361
+0.06(+0.62%)
Feb 04, 2020
9.221
9.259
9.157
9.214
161,929
+0.02(+0.21%)
Feb 03, 2020
9.138
9.221
9.099
9.195
139,584
+0.10(+1.12%)
Jan 31, 2020
9.131
9.208
9.061
9.093
181,786
-0.08(-0.90%)
Jan 30, 2020
9.157
9.253
9.125
9.176
133,635
-0.06(-0.60%)
Jan 29, 2020
9.231
9.276
9.181
9.231
153,859
+0.04(+0.48%)
Jan 28, 2020
9.155
9.238
9.149
9.187
189,060
+0.03(+0.35%)
Jan 27, 2020
9.181
9.212
9.131
9.155
216,103
-0.06(-0.62%)
Jan 24, 2020
9.288
9.320
9.200
9.212
229,487
-0.04(-0.48%)
Jan 23, 2020
9.206
9.257
9.181
9.257
140,301
+0.04(+0.48%)
Jan 22, 2020
9.162
9.212
9.162
9.212
113,751
+0.06(+0.69%)
Jan 21, 2020
9.079
9.193
9.079
9.149
165,834
+0.06(+0.70%)
Jan 17, 2020
9.130
9.155
9.086
9.086
96,501
-0.03(-0.28%)
Jan 16, 2020
9.117
9.136
9.092
9.111
179,576
+0.00(+0.00%)
Jan 15, 2020
9.117
9.155
9.098
9.111
204,957
-0.01(-0.07%)
Jan 14, 2020
9.149
9.187
9.098
9.117
257,884
-0.03(-0.28%)
Jan 13, 2020
9.130
9.193
9.105
9.143
255,195
+0.03(+0.35%)
Jan 10, 2020
9.143
9.143
9.092
9.111
76,127
+0.01(+0.07%)
Jan 09, 2020
9.117
9.138
9.098
9.105
147,547
-0.01(-0.14%)
Jan 08, 2020
9.098
9.136
9.067
9.117
193,017
+0.03(+0.28%)
Jan 07, 2020
9.054
9.149
9.054
9.092
115,305
-0.03(-0.28%)
Jan 06, 2020
9.035
9.130
9.010
9.117
130,727
+0.11(+1.19%)
Jan 03, 2020
9.016
9.092
8.972
9.010
169,785
+0.01(+0.14%)
Jan 02, 2020
9.079
9.079
8.965
8.997
134,922
-0.01(-0.14%)
Dec 31, 2019
9.048
9.079
9.010
9.010
140,250
-0.04(-0.42%)
Dec 30, 2019
9.124
9.143
8.997
9.048
226,521
-0.04(-0.40%)
Dec 27, 2019
9.128
9.128
9.046
9.084
205,829
+0.01(+0.07%)
Dec 26, 2019
9.065
9.109
9.040
9.077
205,797
+0.03(+0.35%)
Dec 24, 2019
9.027
9.077
9.015
9.046
72,111
+0.03(+0.35%)
Dec 23, 2019
9.008
9.065
8.989
9.015
149,978
+0.02(+0.21%)
Dec 20, 2019
9.046
9.109
8.933
8.996
307,868
-0.07(-0.76%)
Dec 19, 2019
9.046
9.140
9.027
9.065
291,303
+0.04(+0.49%)
Dec 18, 2019
9.046
9.065
9.021
9.021
113,188
-0.03(-0.35%)
Dec 17, 2019
9.077
9.109
8.958
9.052
273,375
-0.02(-0.21%)
Dec 16, 2019
9.046
9.178
9.046
9.071
243,983
+0.04(+0.42%)
Dec 13, 2019
9.046
9.065
8.989
9.033
219,041
+0.01(+0.07%)
Dec 12, 2019
8.989
9.059
8.971
9.027
170,956
+0.08(+0.84%)
Dec 11, 2019
9.033
9.040
8.952
8.952
151,299
-0.06(-0.70%)
Dec 10, 2019
8.989
9.021
8.952
9.015
104,046
+0.01(+0.14%)
Dec 09, 2019
8.933
9.046
8.933
9.002
90,275
+0.02(+0.21%)
Dec 06, 2019
8.977
8.983
8.927
8.983
123,051
+0.05(+0.56%)
Dec 05, 2019
8.952
8.989
8.895
8.933
119,311
-0.01(-0.07%)
Dec 04, 2019
8.958
8.989
8.914
8.939
118,244
-0.02(-0.21%)
Dec 03, 2019
8.958
8.983
8.857
8.958
172,267
-0.01(-0.07%)
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
.