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
)
14.00
-0.14 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2017
6.664
6.706
6.583
6.635
238,807
-0.04(-0.64%)
Feb 27, 2017
6.730
6.730
6.644
6.678
140,887
-0.03(-0.50%)
Feb 24, 2017
6.711
6.768
6.597
6.711
220,890
-0.01(-0.19%)
Feb 23, 2017
6.776
6.799
6.681
6.724
276,386
+0.01(+0.14%)
Feb 22, 2017
6.733
6.757
6.639
6.714
203,292
+0.01(+0.14%)
Feb 21, 2017
6.615
6.750
6.601
6.705
249,259
+0.10(+1.50%)
Feb 17, 2017
6.606
6.606
6.606
0
-0.01(-0.14%)
Feb 16, 2017
6.601
6.615
6.582
6.615
189,782
+0.02(+0.36%)
Feb 15, 2017
6.592
6.601
6.544
6.592
150,824
+0.00(+0.00%)
Feb 14, 2017
6.521
6.592
6.507
6.592
213,237
+0.05(+0.72%)
Feb 13, 2017
6.592
6.592
6.535
6.544
196,963
-0.00(-0.07%)
Feb 10, 2017
6.577
6.606
6.521
6.549
202,761
-0.02(-0.36%)
Feb 09, 2017
6.521
6.592
6.512
6.573
196,268
+0.03(+0.51%)
Feb 08, 2017
6.615
6.615
6.497
6.540
176,197
-0.04(-0.65%)
Feb 07, 2017
6.563
6.582
6.521
6.582
198,478
+0.04(+0.58%)
Feb 06, 2017
6.445
6.563
6.445
6.544
278,073
+0.10(+1.54%)
Feb 03, 2017
6.403
6.455
6.355
6.445
157,180
+0.09(+1.34%)
Feb 02, 2017
6.232
6.370
6.232
6.360
101,548
+0.09(+1.36%)
Feb 01, 2017
6.289
6.374
6.256
6.275
82,384
-0.02(-0.30%)
Jan 31, 2017
6.261
6.351
6.236
6.294
118,320
+0.03(+0.53%)
Jan 30, 2017
6.289
6.308
6.237
6.261
122,599
-0.05(-0.82%)
Jan 27, 2017
6.355
6.355
6.237
6.313
162,356
-0.00(-0.05%)
Jan 26, 2017
6.288
6.325
6.278
6.316
188,385
+0.01(+0.22%)
Jan 25, 2017
6.311
6.325
6.278
6.302
108,275
+0.00(+0.07%)
Jan 24, 2017
6.302
6.325
6.255
6.297
183,225
+0.02(+0.30%)
Jan 23, 2017
6.255
6.325
6.232
6.278
226,969
+0.02(+0.37%)
Jan 20, 2017
6.250
6.297
6.213
6.255
74,757
+0.04(+0.60%)
Jan 19, 2017
6.255
6.278
6.138
6.218
151,535
-0.02(-0.38%)
Jan 18, 2017
6.171
6.302
6.143
6.241
234,466
+0.09(+1.52%)
Jan 17, 2017
6.082
6.147
6.068
6.147
179,285
+0.06(+0.92%)
Jan 13, 2017
6.091
6.091
6.091
0
+0.04(+0.62%)
Jan 12, 2017
6.114
6.138
5.993
6.054
158,529
-0.07(-1.15%)
Jan 11, 2017
6.040
6.138
5.964
6.124
222,135
+0.10(+1.71%)
Jan 10, 2017
5.810
6.035
5.787
6.021
440,181
+0.25(+4.39%)
Jan 09, 2017
5.791
5.810
5.749
5.768
124,189
+0.01(+0.24%)
Jan 06, 2017
5.763
5.782
5.721
5.754
89,240
-0.01(-0.16%)
Jan 05, 2017
5.810
5.824
5.740
5.763
196,272
-0.04(-0.73%)
Jan 04, 2017
5.702
5.810
5.674
5.805
402,272
+0.14(+2.48%)
Jan 03, 2017
5.697
5.721
5.632
5.665
177,541
+0.01(+0.25%)
Dec 30, 2016
5.651
5.651
5.651
0
+0.05(+0.84%)
Dec 29, 2016
5.590
5.641
5.571
5.604
88,117
-0.04(-0.75%)
Dec 28, 2016
5.712
5.716
5.623
5.646
111,229
-0.02(-0.30%)
Dec 27, 2016
5.714
5.714
5.654
5.663
169,091
-0.02(-0.33%)
Dec 23, 2016
5.682
5.682
5.682
0
+0.07(+1.24%)
Dec 22, 2016
5.733
5.733
5.575
5.612
196,558
-0.11(-1.95%)
Dec 21, 2016
5.663
5.918
5.654
5.723
162,301
+0.06(+0.98%)
Dec 20, 2016
5.663
5.707
5.654
5.668
180,929
-0.00(-0.08%)
Dec 19, 2016
5.617
5.733
5.617
5.672
161,202
+0.06(+0.99%)
Dec 16, 2016
5.649
5.663
5.594
5.617
199,850
+0.02(+0.33%)
Dec 15, 2016
5.621
5.686
5.547
5.598
163,387
-0.01(-0.25%)
Dec 14, 2016
5.621
5.733
5.561
5.612
276,803
+0.01(+0.17%)
Dec 13, 2016
5.552
5.626
5.515
5.603
177,835
+0.00(+0.08%)
Dec 12, 2016
5.375
5.621
5.315
5.598
254,722
+0.25(+4.60%)
Dec 09, 2016
5.315
5.380
5.283
5.352
161,792
+0.07(+1.32%)
Dec 08, 2016
5.366
5.403
5.269
5.283
175,084
-0.07(-1.39%)
Dec 07, 2016
5.380
5.404
5.231
5.357
162,941
+0.00(+0.00%)
Dec 06, 2016
5.436
5.438
5.348
5.357
119,519
-0.03(-0.60%)
Dec 05, 2016
5.505
5.505
5.371
5.389
155,959
-0.09(-1.69%)
Dec 02, 2016
5.436
5.505
5.361
5.482
91,186
+0.06(+1.11%)
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
.