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
)
13.81
-0.07 (-0.50%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jul 31, 2019
8.802
8.808
8.684
8.742
127,787
-0.06(-0.68%)
Jul 30, 2019
8.675
8.802
8.633
8.802
156,534
+0.13(+1.48%)
Jul 29, 2019
8.673
8.697
8.649
8.673
159,607
+0.00(+0.00%)
Jul 26, 2019
8.626
8.679
8.584
8.673
82,365
+0.07(+0.76%)
Jul 25, 2019
8.661
8.721
8.572
8.608
160,032
-0.05(-0.62%)
Jul 24, 2019
8.614
8.679
8.614
8.661
177,103
+0.05(+0.55%)
Jul 23, 2019
8.572
8.626
8.542
8.614
178,035
+0.07(+0.84%)
Jul 22, 2019
8.494
8.566
8.488
8.542
181,487
+0.04(+0.42%)
Jul 19, 2019
8.482
8.518
8.452
8.506
146,984
+0.03(+0.35%)
Jul 18, 2019
8.458
8.494
8.434
8.476
75,921
+0.01(+0.14%)
Jul 17, 2019
8.464
8.494
8.455
8.464
95,104
+0.02(+0.21%)
Jul 16, 2019
8.470
8.500
8.446
8.446
159,053
+0.01(+0.14%)
Jul 15, 2019
8.464
8.512
8.434
8.434
189,422
-0.05(-0.56%)
Jul 12, 2019
8.482
8.506
8.440
8.482
202,397
+0.01(+0.14%)
Jul 11, 2019
8.452
8.476
8.405
8.470
149,223
+0.05(+0.64%)
Jul 10, 2019
8.339
8.428
8.339
8.417
129,284
+0.02(+0.21%)
Jul 09, 2019
8.387
8.405
8.363
8.399
67,884
+0.01(+0.07%)
Jul 08, 2019
8.363
8.393
8.333
8.393
139,223
+0.03(+0.36%)
Jul 05, 2019
8.315
8.387
8.303
8.363
152,509
+0.07(+0.86%)
Jul 03, 2019
8.273
8.327
8.246
8.291
98,268
+0.03(+0.36%)
Jul 02, 2019
8.279
8.291
8.219
8.261
103,493
-0.01(-0.07%)
Jul 01, 2019
8.297
8.345
8.249
8.267
137,368
+0.01(+0.07%)
Jun 28, 2019
8.249
8.309
8.225
8.261
158,703
+0.02(+0.22%)
Jun 27, 2019
8.237
8.255
8.154
8.243
162,478
+0.02(+0.24%)
Jun 26, 2019
8.235
8.259
8.188
8.223
210,280
-0.01(-0.14%)
Jun 25, 2019
8.360
8.360
8.206
8.235
229,319
-0.09(-1.07%)
Jun 24, 2019
8.312
8.377
8.312
8.324
197,937
+0.01(+0.14%)
Jun 21, 2019
8.300
8.354
8.295
8.312
101,440
+0.01(+0.14%)
Jun 20, 2019
8.354
8.354
8.283
8.300
192,711
-0.02(-0.21%)
Jun 19, 2019
8.324
8.372
8.289
8.318
175,240
-0.01(-0.07%)
Jun 18, 2019
8.389
8.419
8.306
8.324
174,628
-0.02(-0.21%)
Jun 17, 2019
8.395
8.395
8.330
8.342
245,709
+0.03(+0.36%)
Jun 14, 2019
8.241
8.366
8.241
8.312
210,645
+0.01(+0.07%)
Jun 13, 2019
8.176
8.336
8.176
8.306
154,191
+0.12(+1.52%)
Jun 12, 2019
8.087
8.206
8.087
8.182
147,591
+0.10(+1.25%)
Jun 11, 2019
8.158
8.158
8.063
8.081
172,606
-0.05(-0.58%)
Jun 10, 2019
8.063
8.152
8.063
8.129
144,457
+0.04(+0.44%)
Jun 07, 2019
8.164
8.170
8.004
8.093
193,260
-0.07(-0.87%)
Jun 06, 2019
8.010
8.200
7.969
8.164
251,562
+0.17(+2.15%)
Jun 05, 2019
8.022
8.087
7.939
7.992
228,124
-0.05(-0.66%)
Jun 04, 2019
8.235
8.253
8.016
8.046
216,152
-0.15(-1.81%)
Jun 03, 2019
8.182
8.271
8.182
8.194
152,672
-0.05(-0.65%)
May 31, 2019
8.123
8.283
7.992
8.247
529,820
+0.07(+0.80%)
May 30, 2019
8.241
8.289
8.123
8.182
292,425
-0.06(-0.77%)
May 29, 2019
8.298
8.304
8.175
8.245
212,477
-0.06(-0.78%)
May 28, 2019
8.298
8.345
8.286
8.310
115,162
-0.01(-0.14%)
May 24, 2019
8.310
8.357
8.263
8.322
160,121
+0.05(+0.57%)
May 23, 2019
8.357
8.380
8.245
8.275
138,474
-0.08(-0.91%)
May 22, 2019
8.357
8.386
8.310
8.351
134,018
+0.02(+0.21%)
May 21, 2019
8.345
8.369
8.298
8.333
223,214
+0.02(+0.21%)
May 20, 2019
8.245
8.345
8.245
8.316
125,558
+0.07(+0.86%)
May 17, 2019
8.245
8.316
8.239
8.245
106,350
-0.02(-0.28%)
May 16, 2019
8.310
8.357
8.245
8.269
196,540
-0.04(-0.42%)
May 15, 2019
8.263
8.333
8.216
8.304
157,042
+0.04(+0.50%)
May 14, 2019
8.163
8.293
8.163
8.263
203,013
+0.10(+1.22%)
May 13, 2019
8.239
8.292
8.139
8.163
222,690
-0.16(-1.91%)
May 10, 2019
8.363
8.439
8.251
8.322
221,889
-0.08(-0.98%)
May 09, 2019
8.345
8.407
8.333
8.404
109,437
+0.01(+0.14%)
May 08, 2019
8.515
8.515
8.380
8.392
120,665
-0.11(-1.24%)
May 07, 2019
8.527
8.627
8.445
8.498
258,467
-0.05(-0.55%)
May 06, 2019
8.421
8.574
8.286
8.545
283,948
+0.07(+0.83%)
May 03, 2019
8.380
8.504
8.363
8.474
200,108
+0.11(+1.34%)
May 02, 2019
8.345
8.404
8.334
8.363
136,026
+0.04(+0.42%)
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
.