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 (%)
Oct 31, 2014
4.975
4.975
4.853
4.903
71,102
-0.01(-0.22%)
Oct 30, 2014
4.914
4.924
4.881
4.914
115,420
+0.04(+0.81%)
Oct 29, 2014
4.853
4.917
4.846
4.874
93,208
+0.08(+1.59%)
Oct 28, 2014
4.809
4.858
4.759
4.798
89,578
+0.04(+0.90%)
Oct 27, 2014
4.773
4.826
4.762
4.755
72,740
-0.01(-0.15%)
Oct 24, 2014
4.688
4.819
4.670
4.762
123,677
+0.01(+0.22%)
Oct 23, 2014
4.869
4.880
4.748
4.752
154,730
-0.12(-2.41%)
Oct 22, 2014
4.816
4.880
4.816
4.869
76,043
+0.04(+0.81%)
Oct 21, 2014
4.812
4.865
4.794
4.830
87,382
+0.02(+0.52%)
Oct 20, 2014
4.858
4.878
4.755
4.805
95,953
-0.03(-0.66%)
Oct 17, 2014
4.667
4.837
4.617
4.837
166,193
+0.20(+4.21%)
Oct 16, 2014
4.482
4.695
4.443
4.642
170,149
+0.16(+3.57%)
Oct 15, 2014
4.539
4.571
4.439
4.482
305,828
-0.11(-2.32%)
Oct 14, 2014
4.848
4.855
4.517
4.588
349,870
-0.22(-4.65%)
Oct 13, 2014
4.968
4.968
4.766
4.812
145,717
-0.13(-2.73%)
Oct 10, 2014
4.993
5.029
4.901
4.947
99,174
-0.05(-0.92%)
Oct 09, 2014
5.050
5.089
4.951
4.993
84,907
-0.02(-0.35%)
Oct 08, 2014
5.075
5.079
4.976
5.011
87,427
-0.07(-1.33%)
Oct 07, 2014
5.029
5.079
4.997
5.079
44,041
+0.05(+0.92%)
Oct 06, 2014
5.075
5.089
4.972
5.032
82,893
-0.00(-0.07%)
Oct 03, 2014
5.079
5.079
4.972
5.036
86,765
-0.01(-0.14%)
Oct 02, 2014
5.007
5.043
4.954
5.043
91,192
+0.07(+1.43%)
Oct 01, 2014
4.979
4.983
4.865
4.972
160,834
+0.04(+0.79%)
Sep 30, 2014
5.064
5.110
4.933
4.933
302,604
-0.09(-1.70%)
Sep 29, 2014
4.979
5.039
4.972
5.018
41,203
+0.02(+0.35%)
Sep 26, 2014
4.972
5.079
4.915
5.000
145,162
+0.05(+1.03%)
Sep 25, 2014
4.953
4.960
4.939
4.949
112,448
-0.01(-0.14%)
Sep 24, 2014
5.013
5.048
4.897
4.957
128,890
-0.02(-0.50%)
Sep 23, 2014
5.020
5.020
4.967
4.981
71,429
-0.01(-0.28%)
Sep 22, 2014
4.967
5.038
4.953
4.995
138,314
+0.05(+0.93%)
Sep 19, 2014
5.073
5.073
4.949
4.949
129,963
-0.11(-2.09%)
Sep 18, 2014
5.020
5.087
5.002
5.055
91,924
+0.03(+0.56%)
Sep 17, 2014
4.988
5.048
4.974
5.027
88,328
+0.06(+1.21%)
Sep 16, 2014
4.847
5.002
4.847
4.967
187,852
+0.13(+2.69%)
Sep 15, 2014
4.949
4.949
4.809
4.837
182,430
-0.10(-1.93%)
Sep 12, 2014
4.942
4.985
4.907
4.932
104,985
-0.01(-0.28%)
Sep 11, 2014
5.048
5.052
4.935
4.946
93,398
-0.09(-1.82%)
Sep 10, 2014
5.059
5.073
5.002
5.038
91,712
+0.00(+0.07%)
Sep 09, 2014
5.045
5.073
5.020
5.034
71,486
-0.01(-0.21%)
Sep 08, 2014
5.062
5.073
5.020
5.045
35,531
-0.02(-0.35%)
Sep 05, 2014
5.045
5.069
5.023
5.062
63,004
+0.02(+0.42%)
Sep 04, 2014
5.052
5.059
5.013
5.041
69,153
+0.00(+0.07%)
Sep 03, 2014
5.076
5.108
4.999
5.038
77,686
-0.04(-0.69%)
Sep 02, 2014
5.083
5.108
5.080
5.073
98,289
-0.01(-0.14%)
Aug 29, 2014
5.073
5.080
5.080
5.080
229,933
+0.01(+0.28%)
Aug 28, 2014
5.045
5.073
5.027
5.066
110,438
+0.04(+0.84%)
Aug 27, 2014
5.073
5.073
5.027
5.023
190,989
-0.01(-0.19%)
Aug 26, 2014
5.029
5.050
4.991
5.033
185,119
+0.01(+0.28%)
Aug 25, 2014
5.068
5.085
4.994
5.019
83,146
+0.01(+0.14%)
Aug 22, 2014
5.068
5.096
5.008
5.012
59,807
-0.04(-0.76%)
Aug 21, 2014
5.033
5.092
5.019
5.050
76,966
+0.03(+0.70%)
Aug 20, 2014
4.998
5.096
4.980
5.015
79,721
+0.03(+0.70%)
Aug 19, 2014
5.036
5.036
4.956
4.980
105,666
-0.06(-1.11%)
Aug 18, 2014
5.029
5.057
5.001
5.036
91,074
+0.07(+1.48%)
Aug 15, 2014
4.973
4.973
4.945
4.963
60,580
+0.01(+0.14%)
Aug 14, 2014
4.939
4.970
4.921
4.956
47,186
+0.02(+0.50%)
Aug 13, 2014
4.952
4.959
4.932
4.932
73,629
-0.02(-0.35%)
Aug 12, 2014
4.914
4.949
4.914
4.949
48,216
+0.04(+0.78%)
Aug 11, 2014
4.966
4.966
4.893
4.911
141,059
-0.05(-1.06%)
Aug 08, 2014
4.928
4.980
4.893
4.963
49,527
+0.06(+1.14%)
Aug 07, 2014
4.945
4.973
4.856
4.907
69,298
-0.02(-0.43%)
Aug 06, 2014
4.886
4.963
4.862
4.928
71,160
+0.05(+0.93%)
Aug 05, 2014
4.865
4.890
4.841
4.883
127,214
+0.02(+0.36%)
Aug 04, 2014
4.932
4.959
4.858
4.865
122,733
-0.06(-1.28%)
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
.