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
6.170
6.196
6.022
6.022
130,247
-0.12(-1.89%)
Feb 27, 2018
6.201
6.254
6.122
6.138
114,133
-0.09(-1.41%)
Feb 26, 2018
6.184
6.236
6.132
6.226
227,039
+0.09(+1.53%)
Feb 23, 2018
6.184
6.210
6.127
6.132
251,419
-0.02(-0.34%)
Feb 22, 2018
6.174
6.231
6.132
6.153
138,201
+0.01(+0.17%)
Feb 21, 2018
6.195
6.231
6.132
6.142
147,458
-0.05(-0.84%)
Feb 20, 2018
6.226
6.262
6.158
6.195
129,630
-0.06(-1.00%)
Feb 16, 2018
6.257
6.257
6.257
0
+0.09(+1.52%)
Feb 15, 2018
6.242
6.247
6.132
6.163
136,081
-0.04(-0.67%)
Feb 14, 2018
6.210
6.252
6.158
6.205
124,669
-0.02(-0.25%)
Feb 13, 2018
6.278
6.299
6.163
6.221
146,195
-0.04(-0.58%)
Feb 12, 2018
6.028
6.273
6.002
6.257
158,181
+0.26(+4.26%)
Feb 09, 2018
6.028
6.048
5.928
6.002
238,398
+0.01(+0.09%)
Feb 08, 2018
6.111
6.168
5.981
5.996
135,403
-0.09(-1.54%)
Feb 07, 2018
6.033
6.033
6.033
6.090
148,063
+0.05(+0.86%)
Feb 06, 2018
6.106
5.928
6.038
217,765
+0.09(+1.58%)
Feb 05, 2018
6.106
6.119
6.054
5.944
464,420
-0.21(-3.47%)
Feb 02, 2018
6.158
6.236
6.137
6.158
111,179
-0.04(-0.67%)
Feb 01, 2018
6.242
6.283
6.158
6.200
201,027
-0.04(-0.67%)
Jan 31, 2018
6.398
6.445
6.242
6.242
311,117
-0.15(-2.37%)
Jan 30, 2018
6.476
6.476
6.367
6.393
182,737
-0.09(-1.42%)
Jan 29, 2018
6.656
6.671
6.454
6.485
293,568
-0.17(-2.56%)
Jan 26, 2018
6.697
6.713
6.599
6.656
141,062
-0.02(-0.23%)
Jan 25, 2018
6.594
6.723
6.547
6.671
214,620
+0.09(+1.42%)
Jan 24, 2018
6.578
6.638
6.542
6.578
120,014
+0.00(+0.00%)
Jan 23, 2018
6.599
6.630
6.547
6.578
101,190
-0.01(-0.16%)
Jan 22, 2018
6.573
6.633
6.537
6.589
101,228
+0.02(+0.32%)
Jan 19, 2018
6.661
6.682
6.542
6.568
196,057
-0.09(-1.40%)
Jan 18, 2018
6.516
6.682
6.516
6.661
152,940
+0.14(+2.14%)
Jan 17, 2018
6.444
6.555
6.444
6.521
107,495
+0.07(+1.04%)
Jan 16, 2018
6.542
6.620
6.444
6.454
237,917
-0.11(-1.65%)
Jan 12, 2018
6.563
6.563
6.563
0
+0.08(+1.20%)
Jan 11, 2018
6.495
6.594
6.470
6.485
116,265
-0.02(-0.32%)
Jan 10, 2018
6.617
6.495
6.506
155,013
-0.06(-0.94%)
Jan 09, 2018
6.640
6.652
6.532
6.568
122,895
-0.06(-0.86%)
Jan 08, 2018
6.464
6.682
6.464
6.625
245,860
+0.13(+2.07%)
Jan 05, 2018
6.594
6.609
6.366
6.490
385,672
-0.07(-1.03%)
Jan 04, 2018
6.671
6.718
6.558
6.558
299,925
-0.15(-2.24%)
Jan 03, 2018
6.713
6.730
6.599
6.707
214,034
-0.02(-0.23%)
Jan 02, 2018
6.847
6.868
6.702
6.723
288,743
-0.07(-1.07%)
Dec 29, 2017
6.795
6.795
6.795
0
-0.02(-0.23%)
Dec 28, 2017
6.832
6.857
6.749
6.811
264,180
+0.04(+0.56%)
Dec 27, 2017
6.870
6.870
6.763
6.773
189,078
-0.06(-0.83%)
Dec 26, 2017
6.942
6.942
6.824
6.829
207,723
-0.09(-1.26%)
Dec 22, 2017
6.799
6.958
6.742
6.917
250,445
+0.13(+1.89%)
Dec 21, 2017
6.819
6.926
6.742
6.788
224,733
-0.01(-0.15%)
Dec 20, 2017
6.681
6.870
6.676
6.799
214,955
+0.12(+1.77%)
Dec 19, 2017
6.891
6.993
6.665
6.681
406,994
-0.22(-3.19%)
Dec 18, 2017
7.101
7.229
6.891
6.901
474,567
-0.17(-2.46%)
Dec 15, 2017
7.076
7.127
6.919
7.076
2,026,453
-0.01(-0.14%)
Dec 14, 2017
6.809
7.127
6.742
7.086
481,819
+0.28(+4.14%)
Dec 13, 2017
6.691
6.845
6.655
6.804
355,126
+0.12(+1.84%)
Dec 12, 2017
6.604
6.865
6.501
6.681
358,574
+0.06(+0.93%)
Dec 11, 2017
6.378
6.681
6.317
6.619
308,137
+0.21(+3.28%)
Dec 08, 2017
6.445
6.445
6.230
6.409
268,505
+0.00(+0.00%)
Dec 07, 2017
6.378
6.435
6.296
6.409
264,448
+0.01(+0.08%)
Dec 06, 2017
6.445
6.460
6.368
6.404
191,724
-0.05(-0.72%)
Dec 05, 2017
6.476
6.483
6.414
6.450
157,522
-0.02(-0.32%)
Dec 04, 2017
6.547
6.547
6.435
6.471
220,093
-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
.