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
)
13.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 29, 2020
5.102
5.412
5.043
5.199
288,139
+0.10(+1.90%)
May 28, 2020
5.503
5.684
4.941
5.102
528,674
-0.26(-4.82%)
May 27, 2020
5.232
5.438
5.025
5.361
217,039
+0.26(+5.20%)
May 26, 2020
4.941
5.193
4.896
5.096
305,381
+0.28(+5.91%)
May 22, 2020
4.676
4.876
4.650
4.812
201,434
+0.16(+3.47%)
May 21, 2020
4.540
4.683
4.540
4.650
158,085
+0.13(+2.86%)
May 20, 2020
4.547
4.637
4.495
4.521
143,009
+0.06(+1.45%)
May 19, 2020
4.508
4.627
4.334
4.456
242,151
+0.02(+0.44%)
May 18, 2020
4.540
4.592
4.366
4.437
201,522
+0.11(+2.54%)
May 15, 2020
4.263
4.437
4.101
4.327
132,070
+0.00(+0.00%)
May 14, 2020
4.146
4.403
3.878
4.327
191,587
+0.14(+3.40%)
May 13, 2020
4.612
4.612
4.101
4.185
326,381
-0.45(-9.62%)
May 12, 2020
4.715
4.896
4.560
4.631
299,086
-0.10(-2.05%)
May 11, 2020
4.838
4.934
4.695
4.728
234,518
-0.15(-3.05%)
May 08, 2020
4.683
4.941
4.650
4.876
217,536
+0.19(+3.99%)
May 07, 2020
4.805
4.967
4.528
4.689
257,520
-0.12(-2.42%)
May 06, 2020
4.392
4.857
4.381
4.805
253,637
+0.48(+11.04%)
May 05, 2020
4.605
4.799
4.211
4.327
522,018
-0.25(-5.37%)
May 04, 2020
4.792
4.876
4.547
4.573
165,524
-0.32(-6.47%)
May 01, 2020
5.122
5.122
4.779
4.889
139,502
-0.30(-5.73%)
Apr 30, 2020
5.160
5.232
4.863
5.186
167,215
+0.10(+2.03%)
Apr 29, 2020
4.844
5.244
4.799
5.083
250,622
+0.28(+5.78%)
Apr 28, 2020
5.122
5.154
4.631
4.805
183,283
-0.24(-4.74%)
Apr 27, 2020
4.941
5.089
4.876
5.044
215,753
+0.12(+2.36%)
Apr 24, 2020
4.644
4.973
4.573
4.928
184,248
+0.35(+7.62%)
Apr 23, 2020
4.624
4.786
4.456
4.579
246,081
-0.09(-1.94%)
Apr 22, 2020
4.573
4.728
4.482
4.670
210,286
+0.11(+2.41%)
Apr 21, 2020
4.902
5.031
4.424
4.560
696,257
-0.76(-14.22%)
Apr 20, 2020
5.393
5.558
5.264
5.315
151,436
-0.20(-3.63%)
Apr 17, 2020
5.619
5.729
5.425
5.516
144,611
+0.08(+1.55%)
Apr 16, 2020
5.406
5.500
5.212
5.432
283,706
+0.03(+0.48%)
Apr 15, 2020
5.367
5.503
4.973
5.406
320,653
+0.03(+0.60%)
Apr 14, 2020
5.664
5.666
5.199
5.374
345,878
-0.08(-1.54%)
Apr 13, 2020
5.154
5.490
4.876
5.458
366,906
+0.57(+11.62%)
Apr 09, 2020
5.128
5.464
4.844
4.889
490,657
+0.17(+3.56%)
Apr 08, 2020
4.334
4.993
4.179
4.721
250,735
+0.55(+13.16%)
Apr 07, 2020
4.256
4.521
4.134
4.172
302,947
+0.10(+2.38%)
Apr 06, 2020
3.953
4.327
3.746
4.075
310,144
+0.32(+8.61%)
Apr 03, 2020
3.623
3.862
3.307
3.752
406,739
+0.15(+4.12%)
Apr 02, 2020
3.972
4.095
3.578
3.604
394,520
-0.37(-9.27%)
Apr 01, 2020
4.437
4.624
3.888
3.972
448,607
-0.74(-15.64%)
Mar 31, 2020
4.715
4.960
4.618
4.708
313,880
-0.01(-0.14%)
Mar 30, 2020
5.122
5.206
4.708
4.715
395,084
-0.46(-8.94%)
Mar 27, 2020
5.420
5.694
4.977
5.178
548,780
-0.49(-8.65%)
Mar 26, 2020
5.267
6.496
5.082
5.668
679,021
+0.63(+12.52%)
Mar 25, 2020
4.878
5.490
4.872
5.038
614,219
+0.19(+3.94%)
Mar 24, 2020
3.566
4.968
3.566
4.847
571,069
+1.55(+46.91%)
Mar 23, 2020
4.280
4.321
3.274
3.299
760,108
-0.99(-23.15%)
Mar 20, 2020
4.541
5.069
4.292
4.292
525,855
-0.15(-3.30%)
Mar 19, 2020
3.095
5.267
2.611
4.439
800,853
+1.22(+37.75%)
Mar 18, 2020
4.745
4.745
3.223
3.223
812,496
-1.94(-37.53%)
Mar 17, 2020
5.311
5.311
4.751
5.159
560,150
+0.01(+0.25%)
Mar 16, 2020
5.624
5.819
4.999
5.146
365,388
-0.89(-14.77%)
Mar 13, 2020
5.821
6.120
5.585
6.037
433,685
+0.50(+8.97%)
Mar 12, 2020
6.152
6.318
5.407
5.541
726,894
-1.10(-16.51%)
Mar 11, 2020
6.706
6.776
6.534
6.636
310,397
-0.25(-3.70%)
Mar 10, 2020
7.018
7.082
6.623
6.891
256,551
+0.18(+2.66%)
Mar 09, 2020
7.050
7.076
6.553
6.713
547,058
-0.92(-12.02%)
Mar 06, 2020
7.859
7.897
7.579
7.630
332,722
-0.42(-5.22%)
Mar 05, 2020
8.088
8.241
8.012
8.050
273,421
-0.16(-1.94%)
Mar 04, 2020
8.165
8.228
8.031
8.209
363,928
+0.17(+2.14%)
Mar 03, 2020
8.273
8.273
7.999
8.037
631,427
+0.07(+0.88%)
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
.