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 (%)
May 31, 2017
6.831
6.980
6.826
6.899
296,889
+0.06(+0.86%)
May 30, 2017
6.841
6.875
6.811
6.841
186,908
-0.01(-0.21%)
May 26, 2017
6.953
6.972
6.831
6.855
186,330
-0.06(-0.89%)
May 25, 2017
6.922
6.973
6.902
6.917
124,680
-0.00(-0.07%)
May 24, 2017
6.970
6.999
6.898
6.922
135,833
-0.01(-0.21%)
May 23, 2017
6.970
7.004
6.902
6.936
230,323
-0.01(-0.14%)
May 22, 2017
6.801
6.975
6.786
6.946
226,666
+0.15(+2.13%)
May 19, 2017
6.917
6.917
6.701
6.801
250,335
-0.12(-1.68%)
May 18, 2017
6.820
6.941
6.798
6.917
161,659
+0.09(+1.35%)
May 17, 2017
6.815
6.965
6.714
6.825
186,093
-0.03(-0.42%)
May 16, 2017
6.965
6.980
6.830
6.854
201,373
-0.09(-1.32%)
May 15, 2017
6.888
6.999
6.883
6.946
253,742
+0.06(+0.91%)
May 12, 2017
6.748
6.893
6.724
6.883
322,704
+0.18(+2.74%)
May 11, 2017
6.530
6.704
6.525
6.699
127,940
+0.15(+2.29%)
May 10, 2017
6.699
6.723
6.530
6.549
286,682
-0.14(-2.10%)
May 09, 2017
6.627
6.757
6.554
6.690
257,983
+0.08(+1.17%)
May 08, 2017
6.680
6.825
6.578
6.612
350,928
-0.17(-2.50%)
May 05, 2017
6.690
6.837
5.930
6.782
1,197,358
-0.05(-0.71%)
May 04, 2017
7.014
7.014
6.796
6.830
319,554
-0.18(-2.62%)
May 03, 2017
6.985
7.014
6.931
7.014
182,353
+0.02(+0.35%)
May 02, 2017
6.956
7.004
6.956
6.989
245,305
+0.04(+0.63%)
May 01, 2017
6.999
6.999
6.924
6.946
195,831
+0.00(+0.00%)
Apr 28, 2017
6.936
6.968
6.844
6.946
199,083
+0.01(+0.14%)
Apr 27, 2017
6.893
6.946
6.849
6.936
162,961
+0.03(+0.42%)
Apr 26, 2017
6.898
6.946
6.840
6.907
234,146
+0.05(+0.80%)
Apr 25, 2017
6.828
6.886
6.800
6.852
219,009
+0.04(+0.56%)
Apr 24, 2017
6.804
6.828
6.786
6.814
190,016
+0.03(+0.42%)
Apr 21, 2017
6.785
6.790
6.761
6.785
170,852
+0.02(+0.35%)
Apr 20, 2017
6.780
6.790
6.670
6.761
355,659
-0.00(-0.07%)
Apr 19, 2017
6.795
6.804
6.766
6.766
123,835
-0.01(-0.14%)
Apr 18, 2017
6.766
6.809
6.723
6.776
201,056
+0.03(+0.50%)
Apr 17, 2017
6.800
6.814
6.718
6.742
283,363
-0.04(-0.64%)
Apr 13, 2017
6.800
6.814
6.766
6.785
187,071
-0.01(-0.21%)
Apr 12, 2017
6.790
6.862
6.759
6.800
181,172
+0.00(+0.07%)
Apr 11, 2017
6.742
6.833
6.718
6.795
282,640
+0.07(+1.00%)
Apr 10, 2017
6.766
6.831
6.718
6.728
403,678
+0.09(+1.30%)
Apr 07, 2017
6.708
6.737
6.613
6.641
327,853
-0.08(-1.14%)
Apr 06, 2017
6.771
6.771
6.675
6.718
307,689
-0.05(-0.71%)
Apr 05, 2017
6.718
6.790
6.670
6.766
1,919,260
-0.14(-2.02%)
Apr 04, 2017
7.030
7.030
6.886
6.905
113,757
-0.08(-1.10%)
Apr 03, 2017
7.040
7.040
6.934
6.982
103,979
+0.00(+0.00%)
Mar 31, 2017
6.910
6.982
6.862
6.982
189,091
+0.08(+1.18%)
Mar 30, 2017
6.848
6.910
6.843
6.900
131,881
+0.07(+0.98%)
Mar 29, 2017
6.752
6.862
6.752
6.833
143,382
+0.07(+1.09%)
Mar 28, 2017
6.764
6.822
6.741
6.760
144,394
+0.01(+0.21%)
Mar 27, 2017
6.855
6.855
6.712
6.745
106,750
-0.10(-1.53%)
Mar 24, 2017
6.764
6.855
6.712
6.850
136,578
+0.09(+1.34%)
Mar 23, 2017
6.750
6.898
6.750
6.760
180,822
+0.00(+0.00%)
Mar 22, 2017
6.736
6.855
6.726
6.760
114,222
-0.05(-0.70%)
Mar 21, 2017
6.926
6.983
6.750
6.807
155,952
-0.08(-1.11%)
Mar 20, 2017
6.983
7.031
6.874
6.883
227,617
-0.05(-0.75%)
Mar 17, 2017
6.831
7.055
6.736
6.936
382,009
+0.13(+1.89%)
Mar 16, 2017
6.760
6.903
6.760
6.807
212,383
+0.05(+0.70%)
Mar 15, 2017
6.712
6.898
6.698
6.760
208,894
+0.08(+1.14%)
Mar 14, 2017
6.650
6.760
6.641
6.684
208,866
+0.06(+0.86%)
Mar 13, 2017
6.526
6.703
6.506
6.626
361,733
+0.21(+3.34%)
Mar 10, 2017
6.284
6.436
6.212
6.412
235,253
+0.19(+2.98%)
Mar 09, 2017
6.617
6.617
5.955
6.227
755,910
-0.39(-5.90%)
Mar 08, 2017
6.636
6.650
6.593
6.617
80,145
+0.00(+0.00%)
Mar 07, 2017
6.603
6.631
6.565
6.617
120,575
-0.01(-0.14%)
Mar 06, 2017
6.593
6.693
6.545
6.626
85,222
-0.01(-0.22%)
Mar 03, 2017
6.684
6.703
6.584
6.641
147,791
-0.03(-0.50%)
Mar 02, 2017
6.698
6.705
6.603
6.674
166,307
-0.02(-0.36%)
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
.