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
)
14.14
+0.15 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2017
6.900
7.050
6.895
6.969
293,922
+0.06(+0.86%)
May 30, 2017
6.910
6.944
6.880
6.910
185,040
-0.01(-0.21%)
May 26, 2017
7.023
7.043
6.900
6.924
184,468
-0.06(-0.89%)
May 25, 2017
6.992
7.043
6.972
6.987
123,434
-0.00(-0.07%)
May 24, 2017
7.040
7.070
6.967
6.992
134,476
-0.01(-0.21%)
May 23, 2017
7.040
7.075
6.972
7.006
228,021
-0.01(-0.14%)
May 22, 2017
6.870
7.045
6.855
7.016
224,401
+0.15(+2.13%)
May 19, 2017
6.987
6.987
6.769
6.870
247,834
-0.12(-1.68%)
May 18, 2017
6.889
7.011
6.867
6.987
160,043
+0.09(+1.35%)
May 17, 2017
6.884
7.036
6.782
6.894
184,234
-0.03(-0.42%)
May 16, 2017
7.036
7.050
6.899
6.923
199,361
-0.09(-1.32%)
May 15, 2017
6.957
7.070
6.953
7.016
251,207
+0.06(+0.91%)
May 12, 2017
6.816
6.962
6.792
6.953
319,480
+0.19(+2.74%)
May 11, 2017
6.596
6.772
6.591
6.767
126,661
+0.15(+2.29%)
May 10, 2017
6.767
6.791
6.596
6.615
283,817
-0.14(-2.10%)
May 09, 2017
6.694
6.826
6.620
6.757
255,405
+0.08(+1.17%)
May 08, 2017
6.747
6.893
6.645
6.679
347,421
-0.17(-2.50%)
May 05, 2017
6.757
6.906
5.990
6.850
1,185,393
-0.05(-0.71%)
May 04, 2017
7.084
7.084
6.865
6.899
316,360
-0.19(-2.62%)
May 03, 2017
7.055
7.084
7.001
7.084
180,531
+0.02(+0.35%)
May 02, 2017
7.026
7.075
7.026
7.060
242,854
+0.04(+0.63%)
May 01, 2017
7.070
7.070
6.994
7.016
193,874
+0.00(+0.00%)
Apr 28, 2017
7.006
7.038
6.913
7.016
197,093
+0.01(+0.14%)
Apr 27, 2017
6.962
7.016
6.918
7.006
161,333
+0.03(+0.42%)
Apr 26, 2017
6.967
7.016
6.909
6.977
231,806
+0.06(+0.80%)
Apr 25, 2017
6.897
6.956
6.868
6.922
216,821
+0.04(+0.56%)
Apr 24, 2017
6.873
6.897
6.854
6.883
188,117
+0.03(+0.42%)
Apr 21, 2017
6.854
6.859
6.830
6.854
169,145
+0.02(+0.35%)
Apr 20, 2017
6.849
6.859
6.737
6.830
352,104
-0.00(-0.07%)
Apr 19, 2017
6.863
6.873
6.834
6.834
122,597
-0.01(-0.14%)
Apr 18, 2017
6.834
6.878
6.791
6.844
199,047
+0.03(+0.50%)
Apr 17, 2017
6.868
6.883
6.786
6.810
280,531
-0.04(-0.64%)
Apr 13, 2017
6.868
6.883
6.834
6.854
185,202
-0.01(-0.21%)
Apr 12, 2017
6.859
6.931
6.828
6.868
179,361
+0.00(+0.07%)
Apr 11, 2017
6.810
6.902
6.786
6.863
279,815
+0.07(+1.00%)
Apr 10, 2017
6.834
6.900
6.786
6.796
399,644
+0.09(+1.30%)
Apr 07, 2017
6.776
6.805
6.679
6.708
324,576
-0.08(-1.14%)
Apr 06, 2017
6.839
6.839
6.742
6.786
304,614
-0.05(-0.71%)
Apr 05, 2017
6.786
6.859
6.737
6.834
1,900,080
-0.14(-2.02%)
Apr 04, 2017
7.101
7.101
6.956
6.975
112,620
-0.08(-1.10%)
Apr 03, 2017
7.111
7.111
7.004
7.053
102,940
+0.00(+0.00%)
Mar 31, 2017
6.980
7.053
6.931
7.053
187,201
+0.08(+1.18%)
Mar 30, 2017
6.917
6.980
6.912
6.970
130,563
+0.07(+0.98%)
Mar 29, 2017
6.820
6.931
6.820
6.902
141,949
+0.07(+1.09%)
Mar 28, 2017
6.833
6.890
6.809
6.828
142,951
+0.01(+0.21%)
Mar 27, 2017
6.924
6.924
6.780
6.814
105,683
-0.11(-1.53%)
Mar 24, 2017
6.833
6.924
6.780
6.919
135,213
+0.09(+1.34%)
Mar 23, 2017
6.818
6.967
6.818
6.828
179,015
+0.00(+0.00%)
Mar 22, 2017
6.804
6.924
6.794
6.828
113,081
-0.05(-0.70%)
Mar 21, 2017
6.996
7.053
6.818
6.876
154,394
-0.08(-1.11%)
Mar 20, 2017
7.054
7.102
6.944
6.953
225,342
-0.05(-0.75%)
Mar 17, 2017
6.900
7.126
6.804
7.006
378,192
+0.13(+1.89%)
Mar 16, 2017
6.828
6.972
6.828
6.876
210,261
+0.05(+0.70%)
Mar 15, 2017
6.780
6.967
6.765
6.828
206,806
+0.08(+1.14%)
Mar 14, 2017
6.717
6.828
6.708
6.751
206,779
+0.06(+0.86%)
Mar 13, 2017
6.592
6.770
6.572
6.693
358,118
+0.22(+3.34%)
Mar 10, 2017
6.347
6.501
6.275
6.477
232,902
+0.19(+2.98%)
Mar 09, 2017
6.684
6.684
6.015
6.289
748,356
-0.39(-5.90%)
Mar 08, 2017
6.703
6.717
6.660
6.684
79,344
+0.00(+0.00%)
Mar 07, 2017
6.669
6.698
6.631
6.684
119,370
-0.01(-0.14%)
Mar 06, 2017
6.660
6.761
6.612
6.693
84,371
-0.01(-0.21%)
Mar 03, 2017
6.751
6.770
6.650
6.708
146,314
-0.03(-0.50%)
Mar 02, 2017
6.765
6.772
6.669
6.741
164,645
-0.02(-0.36%)
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
.