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: 7:00 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 (%)
Feb 27, 2015
4.579
4.590
4.434
4.523
284,722
-0.04(-0.89%)
Feb 26, 2015
4.705
4.705
4.546
4.564
121,338
-0.13(-2.69%)
Feb 25, 2015
4.598
4.720
4.598
4.690
105,293
+0.03(+0.58%)
Feb 24, 2015
4.612
4.678
4.612
4.663
78,281
+0.05(+1.12%)
Feb 23, 2015
4.553
4.619
4.553
4.612
82,044
+0.01(+0.32%)
Feb 20, 2015
4.560
4.671
4.531
4.597
74,167
+0.02(+0.48%)
Feb 19, 2015
4.523
4.593
4.505
4.575
88,125
+0.08(+1.72%)
Feb 18, 2015
4.479
4.501
4.454
4.498
89,563
+0.01(+0.25%)
Feb 17, 2015
4.531
4.535
4.472
4.487
96,380
-0.05(-1.05%)
Feb 13, 2015
4.512
4.535
4.535
4.535
91,091
+0.08(+1.82%)
Feb 12, 2015
4.454
4.461
4.395
4.454
212,605
+0.04(+1.00%)
Feb 11, 2015
4.391
4.428
4.391
4.409
67,176
+0.00(+0.00%)
Feb 10, 2015
4.450
4.450
4.398
4.409
70,233
-0.00(-0.08%)
Feb 09, 2015
4.439
4.472
4.391
4.413
136,322
+0.00(+0.00%)
Feb 06, 2015
4.424
4.424
4.387
4.413
122,329
+0.03(+0.59%)
Feb 05, 2015
4.472
4.494
4.373
4.387
157,379
-0.06(-1.40%)
Feb 04, 2015
4.413
4.465
4.398
4.450
46,342
+0.04(+1.00%)
Feb 03, 2015
4.450
4.476
4.395
4.406
93,867
+0.01(+0.25%)
Feb 02, 2015
4.443
4.443
4.369
4.395
76,141
-0.01(-0.25%)
Jan 30, 2015
4.542
4.542
4.387
4.406
129,573
-0.10(-2.12%)
Jan 29, 2015
4.535
4.608
4.501
4.501
88,766
-0.01(-0.14%)
Jan 28, 2015
4.464
4.529
4.446
4.508
107,735
+0.07(+1.48%)
Jan 27, 2015
4.464
4.467
4.409
4.442
88,171
-0.02(-0.49%)
Jan 26, 2015
4.409
4.464
4.391
4.464
79,213
+0.08(+1.74%)
Jan 23, 2015
4.464
4.464
4.373
4.387
88,368
-0.05(-1.23%)
Jan 22, 2015
4.329
4.493
4.325
4.442
121,640
+0.11(+2.52%)
Jan 21, 2015
4.318
4.358
4.300
4.333
163,705
-0.02(-0.42%)
Jan 20, 2015
4.311
4.402
4.311
4.351
54,136
+0.02(+0.50%)
Jan 16, 2015
4.395
4.424
4.322
4.329
86,022
-0.01(-0.25%)
Jan 15, 2015
4.427
4.482
4.333
4.340
61,134
-0.04(-1.00%)
Jan 14, 2015
4.442
4.446
4.344
4.384
126,761
-0.08(-1.72%)
Jan 13, 2015
4.544
4.599
4.420
4.460
57,297
+0.01(+0.16%)
Jan 12, 2015
4.467
4.467
4.401
4.453
47,371
+0.00(+0.08%)
Jan 09, 2015
4.482
4.486
4.398
4.449
82,026
-0.02(-0.49%)
Jan 08, 2015
4.631
4.635
4.395
4.471
141,577
-0.07(-1.52%)
Jan 07, 2015
4.493
4.551
4.493
4.540
74,773
+0.09(+2.13%)
Jan 06, 2015
4.460
4.475
4.424
4.446
62,092
+0.03(+0.66%)
Jan 05, 2015
4.314
4.457
4.307
4.416
128,726
+0.12(+2.71%)
Jan 02, 2015
4.307
4.338
4.296
4.300
91,889
+0.01(+0.17%)
Dec 31, 2014
4.369
4.293
4.293
4.293
259,335
-0.08(-1.75%)
Dec 30, 2014
4.391
4.391
4.303
4.369
327,412
-0.05(-1.15%)
Dec 29, 2014
4.489
4.489
4.376
4.420
212,416
-0.07(-1.60%)
Dec 26, 2014
4.495
4.503
4.470
4.492
52,440
+0.01(+0.24%)
Dec 24, 2014
4.474
4.481
4.481
4.481
75,884
+0.01(+0.16%)
Dec 23, 2014
4.510
4.531
4.448
4.474
126,755
-0.05(-1.04%)
Dec 22, 2014
4.607
4.636
4.452
4.521
125,253
-0.06(-1.26%)
Dec 19, 2014
4.568
4.604
4.542
4.578
89,264
+0.01(+0.24%)
Dec 18, 2014
4.438
4.586
4.391
4.568
144,532
+0.21(+4.72%)
Dec 17, 2014
4.315
4.441
4.297
4.362
149,872
+0.03(+0.58%)
Dec 16, 2014
4.513
4.513
4.315
4.337
201,182
-0.12(-2.60%)
Dec 15, 2014
4.430
4.784
4.394
4.452
219,849
+0.02(+0.49%)
Dec 12, 2014
4.394
4.492
4.394
4.430
155,073
+0.00(+0.00%)
Dec 11, 2014
4.521
4.564
4.391
4.430
143,743
-0.06(-1.37%)
Dec 10, 2014
4.578
4.625
4.470
4.492
149,780
-0.14(-2.96%)
Dec 09, 2014
4.513
4.716
4.503
4.629
168,294
+0.10(+2.23%)
Dec 08, 2014
4.726
4.773
4.513
4.528
191,016
-0.18(-3.76%)
Dec 05, 2014
4.701
4.813
4.647
4.705
181,572
+0.03(+0.54%)
Dec 04, 2014
4.766
4.788
4.680
4.680
113,281
-0.07(-1.52%)
Dec 03, 2014
4.846
4.846
4.748
4.752
177,043
-0.05(-1.13%)
Dec 02, 2014
4.900
4.900
4.806
4.806
74,843
-0.06(-1.33%)
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
.