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
)
13.88
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018
6.107
6.133
5.961
5.961
131,582
-0.11(-1.89%)
Feb 27, 2018
6.138
6.191
6.060
6.076
115,303
-0.09(-1.41%)
Feb 26, 2018
6.121
6.173
6.070
6.163
229,365
+0.09(+1.53%)
Feb 23, 2018
6.121
6.147
6.065
6.070
253,995
-0.02(-0.34%)
Feb 22, 2018
6.111
6.168
6.070
6.090
139,617
+0.01(+0.17%)
Feb 21, 2018
6.132
6.168
6.070
6.080
148,969
-0.05(-0.84%)
Feb 20, 2018
6.163
6.199
6.096
6.132
130,958
-0.06(-1.00%)
Feb 16, 2018
6.194
6.194
6.194
0
+0.09(+1.52%)
Feb 15, 2018
6.178
6.183
6.070
6.101
137,476
-0.04(-0.67%)
Feb 14, 2018
6.147
6.189
6.096
6.142
125,946
-0.02(-0.25%)
Feb 13, 2018
6.214
6.235
6.101
6.158
147,693
-0.04(-0.58%)
Feb 12, 2018
5.966
6.209
5.941
6.194
159,801
+0.25(+4.26%)
Feb 09, 2018
5.966
5.987
5.868
5.941
240,841
+0.01(+0.09%)
Feb 08, 2018
6.049
6.106
5.920
5.935
136,790
-0.09(-1.54%)
Feb 07, 2018
5.972
5.972
5.972
6.028
149,580
+0.05(+0.86%)
Feb 06, 2018
6.044
5.868
5.977
219,996
+0.09(+1.58%)
Feb 05, 2018
6.044
6.057
5.992
5.884
469,178
-0.21(-3.47%)
Feb 02, 2018
6.096
6.173
6.075
6.096
112,318
-0.04(-0.67%)
Feb 01, 2018
6.178
6.220
6.096
6.137
203,086
-0.04(-0.67%)
Jan 31, 2018
6.333
6.380
6.178
6.178
314,305
-0.15(-2.37%)
Jan 30, 2018
6.411
6.411
6.302
6.328
184,609
-0.09(-1.42%)
Jan 29, 2018
6.588
6.604
6.389
6.419
296,575
-0.17(-2.56%)
Jan 26, 2018
6.629
6.645
6.532
6.588
142,507
-0.02(-0.23%)
Jan 25, 2018
6.527
6.655
6.481
6.604
216,819
+0.09(+1.42%)
Jan 24, 2018
6.511
6.571
6.476
6.511
121,244
+0.00(+0.00%)
Jan 23, 2018
6.532
6.563
6.481
6.511
102,227
-0.01(-0.16%)
Jan 22, 2018
6.506
6.565
6.471
6.522
102,266
+0.02(+0.32%)
Jan 19, 2018
6.593
6.614
6.476
6.501
198,066
-0.09(-1.40%)
Jan 18, 2018
6.450
6.614
6.450
6.593
154,507
+0.14(+2.14%)
Jan 17, 2018
6.378
6.488
6.378
6.455
108,597
+0.07(+1.04%)
Jan 16, 2018
6.476
6.552
6.378
6.389
240,355
-0.11(-1.65%)
Jan 12, 2018
6.496
6.496
6.496
0
+0.08(+1.20%)
Jan 11, 2018
6.430
6.527
6.404
6.419
117,456
-0.02(-0.32%)
Jan 10, 2018
6.550
6.430
6.440
156,601
-0.06(-0.94%)
Jan 09, 2018
6.573
6.585
6.465
6.501
124,154
-0.06(-0.86%)
Jan 08, 2018
6.399
6.614
6.399
6.558
248,379
+0.13(+2.07%)
Jan 05, 2018
6.527
6.542
6.302
6.424
389,623
-0.07(-1.03%)
Jan 04, 2018
6.604
6.650
6.491
6.491
302,998
-0.15(-2.24%)
Jan 03, 2018
6.645
6.661
6.532
6.639
216,227
-0.02(-0.23%)
Jan 02, 2018
6.778
6.798
6.634
6.655
291,702
-0.07(-1.07%)
Dec 29, 2017
6.726
6.726
6.726
0
-0.02(-0.23%)
Dec 28, 2017
6.762
6.788
6.680
6.742
266,887
+0.04(+0.56%)
Dec 27, 2017
6.801
6.801
6.694
6.704
191,015
-0.06(-0.83%)
Dec 26, 2017
6.872
6.872
6.755
6.760
209,852
-0.09(-1.26%)
Dec 22, 2017
6.730
6.887
6.674
6.846
253,011
+0.13(+1.89%)
Dec 21, 2017
6.750
6.856
6.674
6.720
227,035
-0.01(-0.15%)
Dec 20, 2017
6.613
6.801
6.608
6.730
217,158
+0.12(+1.77%)
Dec 19, 2017
6.821
6.923
6.598
6.613
411,164
-0.22(-3.19%)
Dec 18, 2017
7.029
7.156
6.821
6.831
479,430
-0.17(-2.46%)
Dec 15, 2017
7.004
7.055
6.849
7.004
2,047,215
-0.01(-0.14%)
Dec 14, 2017
6.740
7.055
6.674
7.014
486,756
+0.28(+4.14%)
Dec 13, 2017
6.623
6.775
6.588
6.735
358,764
+0.12(+1.84%)
Dec 12, 2017
6.537
6.796
6.435
6.613
362,248
+0.06(+0.93%)
Dec 11, 2017
6.314
6.613
6.253
6.552
311,294
+0.21(+3.28%)
Dec 08, 2017
6.380
6.380
6.166
6.344
271,256
+0.00(+0.00%)
Dec 07, 2017
6.314
6.369
6.232
6.344
267,158
+0.01(+0.08%)
Dec 06, 2017
6.380
6.395
6.303
6.339
193,689
-0.05(-0.72%)
Dec 05, 2017
6.410
6.418
6.349
6.385
159,136
-0.02(-0.32%)
Dec 04, 2017
6.481
6.481
6.369
6.405
222,348
-0.05(-0.71%)
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
.