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
)
13.89
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 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 (%)
Jun 28, 2019
8.245
8.304
8.221
8.257
158,794
+0.02(+0.22%)
Jun 27, 2019
8.233
8.251
8.149
8.239
162,571
+0.02(+0.24%)
Jun 26, 2019
8.231
8.254
8.183
8.219
210,401
-0.01(-0.14%)
Jun 25, 2019
8.355
8.355
8.201
8.231
229,451
-0.09(-1.07%)
Jun 24, 2019
8.308
8.373
8.308
8.319
198,050
+0.01(+0.14%)
Jun 21, 2019
8.296
8.349
8.290
8.308
101,498
+0.01(+0.14%)
Jun 20, 2019
8.349
8.349
8.278
8.296
192,822
-0.02(-0.21%)
Jun 19, 2019
8.319
8.367
8.284
8.313
175,340
-0.01(-0.07%)
Jun 18, 2019
8.385
8.414
8.302
8.319
174,727
-0.02(-0.21%)
Jun 17, 2019
8.390
8.390
8.325
8.337
245,849
+0.03(+0.36%)
Jun 14, 2019
8.236
8.361
8.236
8.308
210,765
+0.01(+0.07%)
Jun 13, 2019
8.171
8.331
8.171
8.302
154,279
+0.12(+1.52%)
Jun 12, 2019
8.083
8.201
8.082
8.177
147,676
+0.10(+1.25%)
Jun 11, 2019
8.154
8.154
8.059
8.077
172,704
-0.05(-0.58%)
Jun 10, 2019
8.059
8.148
8.059
8.124
144,540
+0.04(+0.44%)
Jun 07, 2019
8.159
8.165
8.000
8.088
193,370
-0.07(-0.87%)
Jun 06, 2019
8.006
8.195
7.964
8.159
251,706
+0.17(+2.15%)
Jun 05, 2019
8.017
8.083
7.934
7.988
228,255
-0.05(-0.66%)
Jun 04, 2019
8.231
8.248
8.011
8.041
216,276
-0.15(-1.81%)
Jun 03, 2019
8.177
8.266
8.177
8.189
152,759
-0.05(-0.65%)
May 31, 2019
8.118
8.278
7.988
8.242
530,123
+0.07(+0.80%)
May 30, 2019
8.236
8.284
8.118
8.177
292,592
-0.06(-0.77%)
May 29, 2019
8.293
8.299
8.170
8.240
212,599
-0.06(-0.78%)
May 28, 2019
8.293
8.340
8.282
8.305
115,228
-0.01(-0.14%)
May 24, 2019
8.305
8.352
8.258
8.317
160,212
+0.05(+0.57%)
May 23, 2019
8.352
8.376
8.240
8.270
138,554
-0.08(-0.91%)
May 22, 2019
8.352
8.381
8.305
8.346
134,095
+0.02(+0.21%)
May 21, 2019
8.340
8.364
8.293
8.329
223,342
+0.02(+0.21%)
May 20, 2019
8.240
8.340
8.240
8.311
125,629
+0.07(+0.86%)
May 17, 2019
8.240
8.311
8.235
8.240
106,411
-0.02(-0.28%)
May 16, 2019
8.305
8.352
8.240
8.264
196,652
-0.04(-0.42%)
May 15, 2019
8.258
8.329
8.211
8.299
157,132
+0.04(+0.50%)
May 14, 2019
8.158
8.288
8.158
8.258
203,129
+0.10(+1.22%)
May 13, 2019
8.235
8.287
8.135
8.158
222,818
-0.16(-1.91%)
May 10, 2019
8.358
8.434
8.246
8.317
222,016
-0.08(-0.98%)
May 09, 2019
8.340
8.402
8.329
8.399
109,499
+0.01(+0.14%)
May 08, 2019
8.511
8.511
8.376
8.387
120,734
-0.11(-1.24%)
May 07, 2019
8.522
8.622
8.440
8.493
258,614
-0.05(-0.55%)
May 06, 2019
8.417
8.569
8.282
8.540
284,110
+0.07(+0.83%)
May 03, 2019
8.376
8.499
8.358
8.470
200,223
+0.11(+1.34%)
May 02, 2019
8.340
8.399
8.330
8.358
136,104
+0.04(+0.42%)
May 01, 2019
8.399
8.411
8.305
8.323
377,003
-0.11(-1.32%)
Apr 30, 2019
8.428
8.437
8.370
8.434
168,849
-0.01(-0.07%)
Apr 29, 2019
8.540
8.552
8.428
8.440
180,497
-0.06(-0.67%)
Apr 26, 2019
8.410
8.532
8.410
8.497
249,493
+0.09(+1.04%)
Apr 25, 2019
8.450
8.450
8.316
8.410
216,867
+0.01(+0.07%)
Apr 24, 2019
8.444
8.479
8.369
8.404
189,086
-0.01(-0.14%)
Apr 23, 2019
8.369
8.444
8.316
8.415
203,486
+0.08(+0.91%)
Apr 22, 2019
8.334
8.392
8.281
8.340
195,940
+0.02(+0.21%)
Apr 18, 2019
8.363
8.392
8.316
8.322
111,362
-0.05(-0.63%)
Apr 17, 2019
8.392
8.392
8.328
8.375
121,378
+0.00(+0.00%)
Apr 16, 2019
8.258
8.392
8.258
8.375
250,830
+0.12(+1.41%)
Apr 15, 2019
8.264
8.299
8.235
8.258
129,633
+0.02(+0.28%)
Apr 12, 2019
8.305
8.305
8.235
8.235
133,669
-0.03(-0.35%)
Apr 11, 2019
8.281
8.316
8.246
8.264
88,379
+0.01(+0.07%)
Apr 10, 2019
8.299
8.299
8.223
8.258
182,712
-0.05(-0.56%)
Apr 09, 2019
8.328
8.357
8.258
8.305
202,848
+0.01(+0.07%)
Apr 08, 2019
8.310
8.340
8.287
8.299
92,674
-0.02(-0.21%)
Apr 05, 2019
8.345
8.363
8.287
8.316
101,410
-0.03(-0.35%)
Apr 04, 2019
8.316
8.363
8.305
8.345
211,824
+0.02(+0.28%)
Apr 03, 2019
8.328
8.340
8.275
8.322
273,265
+0.03(+0.42%)
Apr 02, 2019
8.281
8.328
8.252
8.287
317,291
+0.01(+0.14%)
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
.