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
)
14.17
+0.04 (+0.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2014
5.100
5.118
5.052
5.097
298,461
-0.01(-0.14%)
Jun 27, 2014
5.045
5.135
5.013
5.104
2,827,059
+0.06(+1.24%)
Jun 26, 2014
5.041
5.076
5.007
5.041
202,139
+0.06(+1.14%)
Jun 25, 2014
4.985
5.005
4.964
4.985
142,886
+0.00(+0.00%)
Jun 24, 2014
4.974
4.988
4.954
4.985
156,603
+0.01(+0.28%)
Jun 23, 2014
4.971
4.988
4.936
4.971
493,266
+0.01(+0.28%)
Jun 20, 2014
4.974
4.985
4.933
4.957
276,053
-0.02(-0.35%)
Jun 19, 2014
4.981
4.991
4.929
4.974
105,665
+0.00(+0.07%)
Jun 18, 2014
4.974
4.991
4.926
4.971
96,520
+0.00(+0.07%)
Jun 17, 2014
4.933
4.991
4.932
4.967
284,047
+0.04(+0.91%)
Jun 16, 2014
4.936
4.998
4.902
4.923
224,228
-0.00(-0.07%)
Jun 13, 2014
4.950
4.950
4.892
4.926
120,704
-0.02(-0.35%)
Jun 12, 2014
4.809
4.947
4.778
4.943
181,574
+0.12(+2.43%)
Jun 11, 2014
4.888
4.923
4.809
4.826
169,307
-0.05(-1.06%)
Jun 10, 2014
4.888
4.923
4.857
4.878
139,284
+0.09(+1.80%)
Jun 06, 2014
4.857
4.857
4.750
4.792
326,628
-0.05(-1.00%)
Jun 05, 2014
4.761
4.857
4.740
4.840
195,666
+0.06(+1.30%)
Jun 04, 2014
4.747
4.816
4.715
4.778
202,908
-0.03(-0.57%)
Jun 03, 2014
4.819
4.830
4.692
4.806
234,642
+0.01(+0.29%)
Jun 02, 2014
4.905
4.916
4.771
4.792
184,131
-0.06(-1.14%)
May 30, 2014
4.826
4.850
4.750
4.847
270,036
+0.04(+0.79%)
May 29, 2014
4.902
4.940
4.795
4.809
176,343
-0.05(-0.99%)
May 28, 2014
4.757
4.885
4.737
4.857
103,681
+0.09(+1.98%)
May 27, 2014
4.739
4.801
4.732
4.763
148,918
+0.04(+0.79%)
May 23, 2014
4.702
4.726
4.726
4.726
161,667
+0.04(+0.87%)
May 22, 2014
4.654
4.726
4.637
4.685
90,715
+0.02(+0.51%)
May 21, 2014
4.562
4.708
4.562
4.661
210,527
+0.11(+2.32%)
May 20, 2014
4.616
4.661
4.548
4.555
247,795
-0.06(-1.40%)
May 19, 2014
4.504
4.640
4.504
4.620
177,877
+0.12(+2.66%)
May 16, 2014
4.490
4.521
4.463
4.500
146,783
+0.00(+0.08%)
May 15, 2014
4.510
4.562
4.476
4.497
177,122
-0.03(-0.60%)
May 14, 2014
4.545
4.623
4.510
4.524
205,325
-0.03(-0.60%)
May 13, 2014
4.589
4.606
4.538
4.551
196,838
-0.04(-0.82%)
May 12, 2014
4.534
4.609
4.487
4.589
149,632
+0.06(+1.28%)
May 09, 2014
4.517
4.558
4.452
4.531
308,520
-0.03(-0.60%)
May 08, 2014
4.589
4.613
4.534
4.558
207,701
-0.00(-0.07%)
May 07, 2014
4.623
4.640
4.541
4.562
318,021
-0.06(-1.26%)
May 06, 2014
4.644
4.678
4.620
4.620
165,120
-0.03(-0.59%)
May 05, 2014
4.661
4.674
4.627
4.647
138,263
-0.03(-0.66%)
May 02, 2014
4.644
4.749
4.630
4.678
287,685
+0.03(+0.74%)
May 01, 2014
4.592
4.664
4.558
4.644
262,322
+0.05(+1.12%)
Apr 30, 2014
4.541
4.606
4.507
4.592
293,993
+0.05(+1.13%)
Apr 29, 2014
4.599
4.633
4.534
4.541
151,908
-0.05(-1.19%)
Apr 28, 2014
4.650
4.650
4.569
4.596
212,477
-0.04(-0.86%)
Apr 25, 2014
4.615
4.656
4.609
4.636
123,576
+0.02(+0.37%)
Apr 24, 2014
4.636
4.658
4.595
4.619
375,513
-0.01(-0.15%)
Apr 23, 2014
4.683
4.683
4.595
4.625
237,977
-0.06(-1.30%)
Apr 22, 2014
4.697
4.717
4.656
4.686
346,713
-0.01(-0.22%)
Apr 21, 2014
4.734
4.734
4.673
4.697
118,549
-0.03(-0.72%)
Apr 17, 2014
4.622
4.730
4.730
4.730
173,057
+0.10(+2.19%)
Apr 16, 2014
4.625
4.649
4.571
4.629
206,493
+0.01(+0.15%)
Apr 15, 2014
4.673
4.734
4.592
4.622
307,808
-0.05(-1.09%)
Apr 14, 2014
4.666
4.690
4.639
4.673
305,628
+0.02(+0.51%)
Apr 11, 2014
4.724
4.751
4.622
4.649
264,541
-0.09(-1.86%)
Apr 10, 2014
4.859
4.879
4.727
4.737
224,353
-0.12(-2.51%)
Apr 09, 2014
4.842
4.869
4.825
4.859
123,995
+0.02(+0.35%)
Apr 08, 2014
4.805
4.856
4.795
4.842
153,607
+0.03(+0.70%)
Apr 07, 2014
4.822
4.856
4.802
4.808
252,905
-0.02(-0.35%)
Apr 04, 2014
4.927
4.929
4.825
4.825
224,897
-0.07(-1.45%)
Apr 03, 2014
4.863
4.907
4.819
4.896
204,806
+0.03(+0.56%)
Apr 02, 2014
4.951
4.951
4.849
4.869
191,352
-0.08(-1.57%)
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
.