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
)
13.08
-0.07 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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, 2018
6.997
7.046
6.942
7.019
145,681
-0.01(-0.16%)
May 30, 2018
7.008
7.057
6.970
7.030
158,650
-0.01(-0.21%)
May 29, 2018
7.153
7.180
6.974
7.044
180,014
-0.10(-1.37%)
May 25, 2018
7.142
7.142
7.142
0
+0.11(+1.62%)
May 24, 2018
6.990
7.071
6.968
7.028
110,990
+0.05(+0.70%)
May 23, 2018
6.914
6.990
6.914
6.979
90,712
+0.04(+0.63%)
May 22, 2018
6.974
6.985
6.920
6.936
221,508
-0.03(-0.39%)
May 21, 2018
6.958
6.982
6.914
6.963
82,885
+0.04(+0.63%)
May 18, 2018
6.990
6.995
6.871
6.920
165,522
-0.05(-0.78%)
May 17, 2018
6.990
7.033
6.952
6.974
118,178
-0.01(-0.16%)
May 16, 2018
6.968
7.098
6.952
6.985
124,331
+0.01(+0.16%)
May 15, 2018
7.001
7.017
6.942
6.974
116,026
-0.01(-0.16%)
May 14, 2018
6.974
7.061
6.964
6.985
141,865
+0.03(+0.39%)
May 11, 2018
6.952
7.039
6.898
6.958
128,173
+0.03(+0.39%)
May 10, 2018
6.968
6.990
6.909
6.930
152,083
-0.04(-0.62%)
May 09, 2018
6.855
7.039
6.779
6.974
908,770
+0.11(+1.66%)
May 08, 2018
6.795
6.903
6.741
6.860
119,756
+0.07(+1.04%)
May 07, 2018
6.741
6.857
6.719
6.790
201,723
+0.01(+0.16%)
May 04, 2018
6.800
6.817
6.692
6.779
162,787
-0.03(-0.48%)
May 03, 2018
6.752
6.811
6.595
6.811
292,271
+0.04(+0.56%)
May 02, 2018
6.855
6.881
6.714
6.773
216,697
-0.11(-1.57%)
May 01, 2018
6.898
6.919
6.722
6.882
230,184
-0.02(-0.24%)
Apr 30, 2018
6.930
6.963
6.784
6.898
230,036
-0.01(-0.16%)
Apr 27, 2018
6.855
6.952
6.828
6.909
199,759
+0.04(+0.58%)
Apr 26, 2018
6.831
6.912
6.735
6.869
138,040
+0.05(+0.79%)
Apr 25, 2018
6.762
6.880
6.729
6.815
319,796
+0.05(+0.71%)
Apr 24, 2018
6.810
6.820
6.719
6.767
296,874
-0.02(-0.24%)
Apr 23, 2018
6.670
6.821
6.670
6.783
268,808
+0.11(+1.69%)
Apr 20, 2018
6.622
6.740
6.611
6.670
209,741
+0.06(+0.89%)
Apr 19, 2018
6.649
6.684
6.590
6.611
238,149
-0.04(-0.65%)
Apr 18, 2018
6.584
6.688
6.568
6.654
205,838
+0.07(+1.06%)
Apr 17, 2018
6.595
6.676
6.579
6.584
209,590
+0.02(+0.33%)
Apr 16, 2018
6.536
6.601
6.527
6.563
167,809
+0.03(+0.49%)
Apr 13, 2018
6.525
6.574
6.504
6.531
93,759
+0.04(+0.58%)
Apr 12, 2018
6.445
6.563
6.445
6.493
175,659
+0.03(+0.50%)
Apr 11, 2018
6.531
6.595
6.445
6.461
173,339
-0.09(-1.31%)
Apr 10, 2018
6.601
6.617
6.536
6.547
161,765
+0.01(+0.16%)
Apr 09, 2018
6.509
6.590
6.466
6.536
120,527
+0.04(+0.66%)
Apr 06, 2018
6.461
6.568
6.461
6.493
133,691
+0.01(+0.08%)
Apr 05, 2018
6.407
6.574
6.289
6.488
169,305
+0.12(+1.85%)
Apr 04, 2018
6.273
6.434
6.268
6.370
120,057
+0.06(+0.94%)
Apr 03, 2018
6.230
6.321
6.208
6.311
119,832
+0.10(+1.64%)
Apr 02, 2018
6.160
6.219
6.160
6.208
124,684
+0.03(+0.43%)
Mar 29, 2018
6.182
6.182
6.182
0
-0.02(-0.26%)
Mar 28, 2018
6.246
6.262
6.149
6.198
166,420
-0.05(-0.83%)
Mar 27, 2018
6.361
6.399
6.212
6.250
185,123
-0.10(-1.59%)
Mar 26, 2018
6.324
6.388
6.250
6.351
177,838
+0.06(+1.02%)
Mar 23, 2018
6.303
6.335
6.276
6.287
122,819
-0.02(-0.34%)
Mar 22, 2018
6.271
6.351
6.271
6.308
126,588
-0.02(-0.25%)
Mar 21, 2018
6.329
6.377
6.298
6.324
99,695
-0.03(-0.42%)
Mar 20, 2018
6.308
6.415
6.308
6.351
240,684
+0.10(+1.53%)
Mar 19, 2018
6.282
6.298
6.228
6.255
102,551
-0.04(-0.59%)
Mar 16, 2018
6.196
6.340
6.183
6.292
189,573
+0.09(+1.46%)
Mar 15, 2018
6.335
6.352
6.159
6.202
253,630
-0.14(-2.18%)
Mar 14, 2018
6.345
6.423
6.335
6.340
111,207
+0.01(+0.08%)
Mar 13, 2018
6.356
6.356
6.303
6.335
161,423
+0.01(+0.17%)
Mar 12, 2018
6.361
6.361
6.287
6.324
120,807
-0.01(-0.17%)
Mar 09, 2018
6.340
6.375
6.250
6.335
153,359
+0.05(+0.76%)
Mar 08, 2018
6.069
6.314
6.069
6.287
206,756
+0.19(+3.05%)
Mar 07, 2018
6.101
5.936
6.101
212,074
+0.02(+0.35%)
Mar 06, 2018
6.276
6.276
6.058
6.079
143,054
-0.10(-1.55%)
Mar 05, 2018
6.244
6.079
6.175
182,971
+0.10(+1.57%)
Mar 02, 2018
6.010
6.101
5.887
6.079
217,542
+0.05(+0.79%)
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
.