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: 4:10 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 (%)
Sep 27, 2013
4.752
4.752
4.730
4.743
53,301
-0.00(-0.07%)
Sep 26, 2013
4.727
4.759
4.717
4.746
116,776
+0.02(+0.47%)
Sep 25, 2013
4.721
4.759
4.717
4.724
109,726
-0.01(-0.13%)
Sep 24, 2013
4.737
4.806
4.724
4.730
97,016
-0.03(-0.73%)
Sep 23, 2013
4.708
4.768
4.705
4.765
63,456
+0.05(+1.15%)
Sep 20, 2013
4.749
4.759
4.711
4.711
170,669
-0.02(-0.34%)
Sep 19, 2013
4.784
4.794
4.714
4.727
80,646
-0.07(-1.39%)
Sep 18, 2013
4.784
4.794
4.724
4.794
67,705
+0.01(+0.20%)
Sep 17, 2013
4.759
4.784
4.721
4.784
77,751
+0.03(+0.60%)
Sep 16, 2013
4.746
4.759
4.714
4.756
113,481
+0.03(+0.67%)
Sep 13, 2013
4.771
4.819
4.686
4.724
232,699
-0.01(-0.20%)
Sep 12, 2013
4.752
4.794
4.698
4.733
106,523
-0.02(-0.40%)
Sep 11, 2013
4.746
4.778
4.746
4.752
117,863
-0.01(-0.27%)
Sep 10, 2013
4.787
4.825
4.749
4.765
102,028
-0.02(-0.40%)
Sep 09, 2013
4.730
4.794
4.711
4.784
58,734
+0.08(+1.62%)
Sep 06, 2013
4.778
4.810
4.698
4.708
72,251
-0.05(-1.00%)
Sep 05, 2013
4.724
4.762
4.714
4.756
78,277
+0.04(+0.88%)
Sep 04, 2013
4.730
4.762
4.679
4.714
98,034
-0.04(-0.80%)
Sep 03, 2013
4.746
4.794
4.702
4.752
103,077
+0.08(+1.70%)
Aug 30, 2013
4.667
4.704
4.648
4.673
125,310
-0.00(-0.07%)
Aug 29, 2013
4.636
4.679
4.633
4.676
123,702
+0.05(+1.07%)
Aug 28, 2013
4.583
4.639
4.583
4.626
54,880
+0.05(+1.15%)
Aug 27, 2013
4.620
4.648
4.552
4.574
170,702
-0.08(-1.73%)
Aug 26, 2013
4.661
4.701
4.651
4.654
47,867
-0.01(-0.13%)
Aug 23, 2013
4.661
4.685
4.654
4.661
55,508
-0.00(-0.07%)
Aug 22, 2013
4.667
4.685
4.654
4.664
44,838
+0.01(+0.13%)
Aug 21, 2013
4.670
4.685
4.645
4.658
78,377
-0.01(-0.13%)
Aug 20, 2013
4.670
4.670
4.611
4.664
101,419
+0.04(+0.87%)
Aug 19, 2013
4.664
4.701
4.611
4.623
144,653
-0.03(-0.67%)
Aug 16, 2013
4.633
4.654
4.611
4.654
107,572
-0.00(-0.07%)
Aug 15, 2013
4.611
4.664
4.592
4.658
91,748
-0.00(-0.07%)
Aug 14, 2013
4.676
4.701
4.608
4.661
121,484
-0.00(-0.07%)
Aug 13, 2013
4.661
4.692
4.633
4.664
130,978
-0.02(-0.33%)
Aug 12, 2013
4.577
4.682
4.553
4.679
96,331
+0.05(+1.07%)
Aug 09, 2013
4.664
4.726
4.623
4.630
219,353
-0.03(-0.67%)
Aug 08, 2013
4.623
4.689
4.608
4.661
125,319
+0.07(+1.42%)
Aug 07, 2013
4.623
4.682
4.567
4.595
143,115
-0.00(-0.07%)
Aug 06, 2013
4.720
4.732
4.595
4.599
102,483
-0.13(-2.76%)
Aug 05, 2013
4.713
4.744
4.713
4.729
44,983
-0.00(-0.07%)
Aug 02, 2013
4.679
4.732
4.667
4.732
43,223
+0.06(+1.19%)
Aug 01, 2013
4.716
4.775
4.658
4.676
92,699
-0.02(-0.53%)
Jul 31, 2013
4.729
4.732
4.658
4.701
83,897
-0.02(-0.33%)
Jul 30, 2013
4.723
4.726
4.685
4.716
45,514
+0.01(+0.13%)
Jul 29, 2013
4.679
4.729
4.679
4.710
40,490
+0.03(+0.66%)
Jul 26, 2013
4.670
4.716
4.639
4.679
83,262
-0.06(-1.31%)
Jul 25, 2013
4.692
4.744
4.685
4.741
162,648
+0.03(+0.73%)
Jul 24, 2013
4.726
4.726
4.670
4.707
113,321
-0.02(-0.39%)
Jul 23, 2013
4.698
4.732
4.692
4.726
176,422
+0.03(+0.59%)
Jul 22, 2013
4.690
4.707
4.682
4.698
70,665
-0.01(-0.26%)
Jul 19, 2013
4.661
4.714
4.639
4.710
104,668
+0.05(+1.13%)
Jul 18, 2013
4.651
4.670
4.639
4.658
176,529
+0.01(+0.27%)
Jul 17, 2013
4.667
4.673
4.630
4.645
65,811
-0.02(-0.33%)
Jul 16, 2013
4.670
4.685
4.623
4.661
135,081
-0.02(-0.33%)
Jul 15, 2013
4.592
4.685
4.592
4.676
168,662
+0.03(+0.67%)
Jul 12, 2013
4.673
4.685
4.633
4.645
67,845
-0.03(-0.73%)
Jul 11, 2013
4.670
4.698
4.632
4.679
183,658
+0.01(+0.20%)
Jul 10, 2013
4.645
4.670
4.626
4.670
152,313
+0.03(+0.67%)
Jul 09, 2013
4.592
4.639
4.580
4.639
75,154
+0.06(+1.29%)
Jul 08, 2013
4.667
4.670
4.561
4.580
154,189
-0.09(-1.86%)
Jul 05, 2013
4.654
4.670
4.608
4.667
69,389
+0.05(+1.08%)
Jul 03, 2013
4.617
4.639
4.592
4.617
40,203
-0.00(-0.07%)
Jul 02, 2013
4.654
4.676
4.595
4.620
235,560
-0.06(-1.26%)
Jul 01, 2013
4.658
4.679
4.592
4.679
89,695
+0.01(+0.20%)
Jun 28, 2013
4.670
4.685
4.583
4.670
1,257,974
+0.08(+1.69%)
Jun 26, 2013
4.670
4.670
4.530
4.592
148,323
-0.08(-1.66%)
Jun 25, 2013
4.639
4.670
4.546
4.670
113,083
+0.10(+2.24%)
Jun 24, 2013
4.521
4.592
4.456
4.568
174,405
+0.03(+0.68%)
Jun 21, 2013
4.577
4.658
4.537
4.537
380,307
-0.10(-2.08%)
Jun 20, 2013
4.630
4.654
4.574
4.633
194,331
-0.00(-0.07%)
Jun 19, 2013
4.645
4.654
4.623
4.636
228,454
-0.11(-2.42%)
Jun 18, 2013
4.723
4.763
4.689
4.751
318,397
+0.05(+0.99%)
Jun 17, 2013
4.685
4.726
4.679
4.704
171,846
+0.04(+0.93%)
Jun 14, 2013
4.645
4.676
4.642
4.661
54,590
+0.02(+0.40%)
Jun 13, 2013
4.602
4.654
4.602
4.642
46,394
+0.03(+0.74%)
Jun 12, 2013
4.692
4.692
4.577
4.608
120,285
-0.07(-1.59%)
Jun 11, 2013
4.701
4.707
4.658
4.682
97,291
-0.02(-0.53%)
Jun 10, 2013
4.692
4.726
4.664
4.707
83,743
+0.02(+0.53%)
Jun 07, 2013
4.701
4.701
4.661
4.682
109,969
-0.01(-0.20%)
Jun 06, 2013
4.701
4.713
4.673
4.692
83,891
+0.02(+0.33%)
Jun 05, 2013
4.716
4.732
4.661
4.676
95,190
-0.04(-0.86%)
Jun 04, 2013
4.695
4.716
4.673
4.716
97,510
+0.02(+0.33%)
Jun 03, 2013
4.679
4.701
4.658
4.701
179,822
+0.03(+0.66%)
May 31, 2013
4.701
4.707
4.654
4.670
144,247
-0.04(-0.92%)
May 30, 2013
4.679
4.713
4.679
4.713
77,149
+0.03(+0.66%)
May 29, 2013
4.676
4.695
4.623
4.682
124,130
-0.00(-0.07%)
May 28, 2013
4.682
4.713
4.661
4.685
118,751
+0.02(+0.33%)
May 24, 2013
4.692
4.695
4.654
4.670
86,153
-0.02(-0.46%)
May 23, 2013
4.698
4.701
4.651
4.692
178,730
-0.02(-0.40%)
May 22, 2013
4.685
4.716
4.564
4.710
281,207
+0.01(+0.13%)
May 21, 2013
4.642
4.716
4.636
4.704
160,048
+0.05(+1.07%)
May 20, 2013
4.626
4.654
4.605
4.654
91,993
+0.03(+0.60%)
May 17, 2013
4.661
4.661
4.592
4.626
159,642
-0.03(-0.60%)
May 16, 2013
4.654
4.661
4.626
4.654
94,874
+0.00(+0.07%)
May 15, 2013
4.661
4.661
4.611
4.651
107,156
-0.01(-0.20%)
May 13, 2013
4.685
4.685
4.605
4.661
148,713
-0.04(-0.86%)
May 10, 2013
4.667
4.710
4.589
4.701
148,252
+0.06(+1.20%)
May 09, 2013
4.682
4.682
4.599
4.645
146,296
-0.02(-0.33%)
May 08, 2013
4.648
4.710
4.611
4.661
155,040
-0.02(-0.40%)
May 07, 2013
4.682
4.682
4.645
4.679
94,494
-0.00(-0.07%)
May 06, 2013
4.611
4.682
4.611
4.682
101,793
+0.07(+1.41%)
May 03, 2013
4.592
4.682
4.586
4.617
111,491
+0.03(+0.68%)
May 02, 2013
4.552
4.623
4.552
4.586
109,032
+0.03(+0.75%)
May 01, 2013
4.716
4.716
4.540
4.552
198,144
-0.20(-4.12%)
Apr 30, 2013
4.651
4.747
4.623
4.747
171,646
+0.09(+2.00%)
Apr 29, 2013
4.654
4.704
4.605
4.654
124,691
+0.03(+0.67%)
Apr 26, 2013
4.620
4.723
4.599
4.623
146,570
+0.01(+0.13%)
Apr 25, 2013
4.599
4.623
4.589
4.617
113,837
+0.02(+0.40%)
Apr 24, 2013
4.620
4.620
4.546
4.599
132,074
-0.01(-0.27%)
Apr 23, 2013
4.577
4.626
4.499
4.611
208,469
+0.02(+0.54%)
Apr 22, 2013
4.478
4.599
4.478
4.586
86,105
+0.11(+2.50%)
Apr 19, 2013
4.443
4.512
4.403
4.474
178,247
+0.04(+0.91%)
Apr 18, 2013
4.453
4.453
4.375
4.434
127,298
-0.03(-0.63%)
Apr 17, 2013
4.540
4.540
4.450
4.462
175,385
-0.09(-2.04%)
Apr 16, 2013
4.515
4.558
4.509
4.555
212,324
+0.08(+1.80%)
Apr 15, 2013
4.574
4.580
4.471
4.474
205,891
-0.11(-2.30%)
Apr 12, 2013
4.564
4.589
4.537
4.580
142,484
+0.01(+0.14%)
Apr 11, 2013
4.592
4.602
4.549
4.574
121,955
-0.03(-0.61%)
Apr 10, 2013
4.574
4.605
4.558
4.602
153,322
+0.02(+0.54%)
Apr 09, 2013
4.611
4.651
4.568
4.577
124,050
-0.02(-0.41%)
Apr 08, 2013
4.602
4.605
4.564
4.595
41,386
+0.01(+0.27%)
Apr 05, 2013
4.546
4.602
4.546
4.583
100,994
-0.01(-0.14%)
Apr 04, 2013
4.568
4.599
4.543
4.589
160,776
+0.02(+0.48%)
Apr 03, 2013
4.648
4.661
4.564
4.568
143,921
-0.08(-1.80%)
Apr 02, 2013
4.626
4.695
4.614
4.651
82,785
+0.02(+0.47%)
Apr 01, 2013
4.599
4.630
4.578
4.630
103,095
+0.03(+0.67%)
Mar 28, 2013
4.586
4.654
4.555
4.599
330,602
+0.04(+0.88%)
Mar 27, 2013
4.592
4.623
4.546
4.558
375,063
-0.09(-1.94%)
Mar 26, 2013
4.710
4.716
4.623
4.648
241,764
-0.04(-0.79%)
Mar 25, 2013
5.554
4.794
4.626
4.685
165,323
+0.04(+0.87%)
Mar 22, 2013
4.602
4.654
4.602
4.645
79,698
+0.04(+0.94%)
Mar 21, 2013
4.639
4.639
4.561
4.602
193,223
-0.01(-0.13%)
Mar 20, 2013
4.617
4.757
4.577
4.608
191,579
-0.00(-0.07%)
Mar 19, 2013
4.645
4.679
4.595
4.611
233,823
-0.15(-3.07%)
Mar 18, 2013
4.741
4.775
4.735
4.757
138,117
+0.01(+0.26%)
Mar 15, 2013
4.769
4.781
4.701
4.744
199,104
-0.04(-0.91%)
Mar 14, 2013
4.695
4.794
4.692
4.788
326,383
+0.10(+2.19%)
Mar 13, 2013
4.704
4.738
4.673
4.685
192,588
-0.02(-0.40%)
Mar 12, 2013
4.741
4.763
4.658
4.704
181,853
-0.04(-0.92%)
Mar 11, 2013
4.732
4.791
4.695
4.747
118,181
+0.02(+0.46%)
Mar 08, 2013
4.744
4.779
4.704
4.726
147,679
-0.02(-0.33%)
Mar 07, 2013
4.630
4.760
4.630
4.741
308,865
+0.07(+1.53%)
Mar 06, 2013
4.689
4.701
4.645
4.670
176,951
-0.02(-0.46%)
Mar 05, 2013
4.732
4.779
4.685
4.692
235,283
-0.07(-1.43%)
Mar 04, 2013
4.670
4.775
4.633
4.760
179,130
+0.07(+1.39%)
Mar 01, 2013
4.695
4.723
4.661
4.695
177,306
-0.04(-0.79%)
Feb 28, 2013
4.636
4.735
4.611
4.732
394,203
+0.11(+2.35%)
Feb 27, 2013
4.617
4.654
4.602
4.623
131,330
+0.01(+0.13%)
Feb 26, 2013
4.611
4.639
4.586
4.617
121,162
-0.02(-0.47%)
Feb 22, 2013
4.589
4.645
4.589
4.639
174,466
+0.06(+1.22%)
Feb 21, 2013
4.611
4.611
4.577
4.583
150,763
-0.02(-0.54%)
Feb 20, 2013
4.689
4.692
4.608
4.608
142,210
-0.07(-1.53%)
Feb 19, 2013
4.651
4.704
4.639
4.679
104,642
+0.03(+0.67%)
Feb 15, 2013
4.592
4.654
4.577
4.648
327,502
+0.07(+1.49%)
Feb 14, 2013
4.599
4.623
4.564
4.580
220,664
-0.02(-0.34%)
Feb 13, 2013
4.617
4.630
4.580
4.595
177,502
-0.02(-0.47%)
Feb 12, 2013
4.586
4.620
4.580
4.617
112,822
+0.00(+0.00%)
Feb 11, 2013
4.611
4.623
4.580
4.617
91,877
+0.01(+0.20%)
Feb 08, 2013
4.568
4.654
4.555
4.608
207,877
+0.03(+0.68%)
Feb 07, 2013
4.592
4.626
4.561
4.577
243,762
-0.05(-1.01%)
Feb 06, 2013
4.633
4.633
4.592
4.623
217,016
-0.01(-0.20%)
Feb 04, 2013
4.639
4.654
4.571
4.633
173,383
-0.01(-0.13%)
Feb 01, 2013
4.670
4.670
4.580
4.639
184,389
-0.09(-1.90%)
Jan 31, 2013
4.568
4.794
4.530
4.729
583,875
+0.14(+3.04%)
Jan 30, 2013
4.599
4.627
4.580
4.589
209,307
-0.03(-0.60%)
Jan 29, 2013
4.642
4.648
4.561
4.617
182,075
-0.01(-0.27%)
Jan 28, 2013
4.623
4.654
4.592
4.630
199,072
+0.02(+0.34%)
Jan 25, 2013
4.546
4.614
4.546
4.614
122,080
+0.05(+1.16%)
Jan 24, 2013
4.583
4.598
4.540
4.561
229,427
-0.02(-0.34%)
Jan 23, 2013
4.555
4.592
4.533
4.577
293,763
+0.03(+0.68%)
Jan 22, 2013
4.589
4.589
4.502
4.546
150,715
-0.03(-0.61%)
Jan 18, 2013
4.546
4.577
4.499
4.574
244,893
+0.02(+0.41%)
Jan 17, 2013
4.577
4.595
4.502
4.555
295,677
-0.01(-0.27%)
Jan 16, 2013
4.530
4.660
4.530
4.568
309,699
+0.04(+0.89%)
Jan 15, 2013
4.499
4.670
4.428
4.527
573,971
+0.02(+0.55%)
Jan 14, 2013
4.580
4.592
4.415
4.502
362,046
-0.08(-1.69%)
Jan 11, 2013
4.633
4.664
4.574
4.580
131,723
-0.08(-1.67%)
Jan 10, 2013
4.602
4.670
4.602
4.658
244,284
+0.07(+1.56%)
Jan 09, 2013
4.701
4.722
4.481
4.586
633,711
-0.16(-3.46%)
Jan 08, 2013
4.763
4.763
4.654
4.751
520,528
-0.17(-3.53%)
Jan 07, 2013
4.856
4.927
4.751
4.924
178,398
-0.02(-0.44%)
Jan 04, 2013
4.971
4.980
4.890
4.946
116,879
-0.00(-0.06%)
Jan 03, 2013
5.073
5.179
4.918
4.949
195,053
-0.24(-4.66%)
Jan 02, 2013
5.042
5.269
4.884
5.191
793,054
+0.11(+2.14%)
Dec 31, 2012
4.803
5.083
4.732
5.083
366,010
+0.28(+5.88%)
Dec 28, 2012
4.747
4.903
4.747
4.800
200,010
+0.04(+0.78%)
Dec 27, 2012
4.738
4.856
4.732
4.763
149,010
+0.02(+0.39%)
Dec 26, 2012
4.918
4.934
4.732
4.744
157,009
-0.22(-4.38%)
Dec 24, 2012
5.033
5.052
4.862
4.962
169,922
-0.08(-1.60%)
Dec 21, 2012
4.726
5.650
4.654
5.042
2,235,015
+0.25(+5.18%)
Dec 20, 2012
4.794
4.794
4.732
4.794
267,804
-0.02(-0.32%)
Dec 19, 2012
4.747
4.810
4.747
4.810
241,316
+0.00(+0.06%)
Dec 18, 2012
4.713
4.837
4.713
4.806
285,032
+0.10(+2.04%)
Dec 17, 2012
4.670
4.747
4.670
4.710
72,212
+0.04(+0.86%)
Dec 14, 2012
4.747
4.747
4.661
4.670
131,336
-0.07(-1.51%)
Dec 13, 2012
4.735
4.757
4.372
4.741
133,963
+0.01(+0.13%)
Dec 12, 2012
4.654
4.747
4.654
4.735
83,888
+0.06(+1.19%)
Dec 11, 2012
4.664
4.685
4.654
4.679
147,273
+0.02(+0.53%)
Dec 10, 2012
4.689
4.723
4.654
4.654
154,737
-0.02(-0.53%)
Dec 07, 2012
4.670
4.685
4.654
4.679
207,947
-0.02(-0.33%)
Dec 06, 2012
4.701
4.732
4.682
4.695
297,073
-0.06(-1.18%)
Dec 05, 2012
4.751
4.788
4.716
4.751
327,051
+0.00(+0.00%)
Dec 04, 2012
4.775
4.779
4.732
4.751
271,822
-0.00(-0.07%)
Nov 30, 2012
4.744
4.754
4.720
4.754
241,287
+0.02(+0.39%)
Nov 29, 2012
4.726
4.772
4.701
4.735
103,369
+0.02(+0.39%)
Nov 28, 2012
4.732
4.738
4.704
4.716
90,075
-0.02(-0.33%)
Nov 27, 2012
4.707
4.732
4.698
4.732
90,617
+0.03(+0.66%)
Nov 26, 2012
4.741
4.890
4.673
4.701
91,928
-0.03(-0.59%)
Nov 23, 2012
4.707
4.732
4.707
4.729
17,241
+0.02(+0.53%)
Nov 21, 2012
4.763
4.772
4.658
4.704
237,197
-0.01(-0.13%)
Nov 20, 2012
4.810
4.810
4.710
4.710
296,944
-0.07(-1.43%)
Nov 19, 2012
4.713
4.797
4.671
4.779
285,406
+0.09(+1.99%)
Nov 16, 2012
4.682
4.689
4.654
4.685
303,441
+0.01(+0.27%)
Nov 15, 2012
4.701
4.710
4.654
4.673
629,257
-0.01(-0.26%)
Nov 14, 2012
4.726
4.726
4.685
4.685
227,493
-0.04(-0.79%)
Nov 13, 2012
4.747
4.747
4.685
4.723
173,889
-0.01(-0.13%)
Nov 12, 2012
4.779
4.810
4.707
4.729
129,973
+0.02(+0.46%)
Nov 09, 2012
4.682
4.732
4.677
4.707
150,824
+0.03(+0.60%)
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
.