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
)
14.13
+0.07 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 29, 2018
7.091
6.971
6.977
259,274
-0.07(-0.93%)
Jun 28, 2018
7.124
7.184
6.987
7.042
292,379
-0.04(-0.59%)
Jun 27, 2018
7.187
7.230
7.084
7.084
121,404
-0.09(-1.21%)
Jun 26, 2018
7.154
7.225
7.100
7.170
124,878
+0.02(+0.23%)
Jun 25, 2018
7.257
7.262
7.122
7.154
195,946
-0.06(-0.90%)
Jun 22, 2018
7.143
7.295
7.143
7.219
139,141
+0.10(+1.37%)
Jun 21, 2018
7.192
7.246
7.122
7.122
197,997
-0.03(-0.45%)
Jun 20, 2018
7.246
7.306
7.127
7.154
106,737
-0.07(-0.97%)
Jun 19, 2018
7.327
7.387
7.100
7.225
360,174
-0.14(-1.84%)
Jun 18, 2018
7.295
7.409
7.274
7.360
302,795
+0.04(+0.59%)
Jun 15, 2018
7.317
7.187
7.317
214,057
+0.13(+1.81%)
Jun 14, 2018
7.154
7.257
7.149
7.187
130,501
+0.04(+0.53%)
Jun 13, 2018
7.138
7.198
7.127
7.149
163,004
+0.04(+0.53%)
Jun 12, 2018
7.084
7.140
7.084
7.111
130,628
+0.02(+0.23%)
Jun 11, 2018
7.100
7.143
7.068
7.095
140,472
+0.00(+0.00%)
Jun 08, 2018
7.035
7.149
7.030
7.095
261,940
+0.09(+1.24%)
Jun 07, 2018
7.024
7.084
6.981
7.008
169,952
-0.02(-0.23%)
Jun 06, 2018
7.030
6.959
7.024
93,383
+0.01(+0.08%)
Jun 05, 2018
7.003
7.051
6.873
7.019
167,399
+0.02(+0.23%)
Jun 04, 2018
6.965
7.019
6.889
7.003
576,183
+0.08(+1.17%)
Jun 01, 2018
6.981
6.981
6.819
6.922
273,663
-0.03(-0.39%)
May 31, 2018
6.927
6.976
6.873
6.949
147,152
-0.01(-0.16%)
May 30, 2018
6.938
6.986
6.900
6.959
160,251
-0.01(-0.21%)
May 29, 2018
7.081
7.108
6.904
6.974
181,831
-0.10(-1.37%)
May 25, 2018
7.070
7.070
7.070
0
+0.11(+1.62%)
May 24, 2018
6.920
7.001
6.899
6.958
112,110
+0.05(+0.70%)
May 23, 2018
6.845
6.920
6.845
6.909
91,628
+0.04(+0.62%)
May 22, 2018
6.904
6.915
6.851
6.867
223,744
-0.03(-0.39%)
May 21, 2018
6.888
6.912
6.845
6.893
83,722
+0.04(+0.63%)
May 18, 2018
6.920
6.926
6.802
6.850
167,193
-0.05(-0.78%)
May 17, 2018
6.920
6.963
6.883
6.904
119,371
-0.01(-0.16%)
May 16, 2018
6.899
7.028
6.883
6.915
125,586
+0.01(+0.16%)
May 15, 2018
6.931
6.947
6.872
6.904
117,197
-0.01(-0.16%)
May 14, 2018
6.904
6.990
6.894
6.915
143,297
+0.03(+0.39%)
May 11, 2018
6.883
6.968
6.829
6.888
129,467
+0.03(+0.39%)
May 10, 2018
6.899
6.920
6.840
6.861
153,618
-0.04(-0.62%)
May 09, 2018
6.786
6.968
6.711
6.904
917,943
+0.11(+1.66%)
May 08, 2018
6.727
6.834
6.673
6.791
120,965
+0.07(+1.04%)
May 07, 2018
6.673
6.789
6.652
6.722
203,759
+0.01(+0.16%)
May 04, 2018
6.732
6.749
6.625
6.711
164,430
-0.03(-0.48%)
May 03, 2018
6.684
6.743
6.529
6.743
295,221
+0.04(+0.56%)
May 02, 2018
6.786
6.812
6.647
6.706
218,884
-0.11(-1.57%)
May 01, 2018
6.829
6.849
6.655
6.813
232,507
-0.02(-0.24%)
Apr 30, 2018
6.861
6.893
6.716
6.829
232,358
-0.01(-0.16%)
Apr 27, 2018
6.786
6.883
6.760
6.840
201,775
+0.04(+0.58%)
Apr 26, 2018
6.763
6.843
6.668
6.800
139,434
+0.05(+0.79%)
Apr 25, 2018
6.694
6.811
6.662
6.747
323,024
+0.05(+0.71%)
Apr 24, 2018
6.742
6.752
6.652
6.699
299,870
-0.02(-0.24%)
Apr 23, 2018
6.604
6.753
6.604
6.715
271,521
+0.11(+1.69%)
Apr 20, 2018
6.556
6.673
6.545
6.604
211,858
+0.06(+0.89%)
Apr 19, 2018
6.582
6.617
6.524
6.545
240,553
-0.04(-0.65%)
Apr 18, 2018
6.519
6.622
6.503
6.588
207,916
+0.07(+1.06%)
Apr 17, 2018
6.529
6.609
6.513
6.519
211,706
+0.02(+0.33%)
Apr 16, 2018
6.471
6.535
6.462
6.497
169,503
+0.03(+0.49%)
Apr 13, 2018
6.460
6.508
6.439
6.465
94,705
+0.04(+0.58%)
Apr 12, 2018
6.380
6.497
6.380
6.428
177,433
+0.03(+0.50%)
Apr 11, 2018
6.465
6.529
6.380
6.396
175,089
-0.09(-1.31%)
Apr 10, 2018
6.535
6.551
6.471
6.481
163,398
+0.01(+0.16%)
Apr 09, 2018
6.444
6.524
6.402
6.471
121,743
+0.04(+0.66%)
Apr 06, 2018
6.396
6.503
6.396
6.428
135,040
+0.01(+0.08%)
Apr 05, 2018
6.343
6.508
6.226
6.423
171,014
+0.12(+1.86%)
Apr 04, 2018
6.210
6.370
6.205
6.306
121,269
+0.06(+0.94%)
Apr 03, 2018
6.168
6.258
6.146
6.247
121,042
+0.10(+1.64%)
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
.