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 (%)
May 31, 2019
8.197
8.358
8.065
8.322
525,046
+0.07(+0.80%)
May 30, 2019
8.316
8.364
8.197
8.256
289,791
-0.06(-0.77%)
May 29, 2019
8.373
8.379
8.249
8.320
210,563
-0.07(-0.78%)
May 28, 2019
8.373
8.421
8.362
8.385
114,125
-0.01(-0.14%)
May 24, 2019
8.385
8.433
8.338
8.397
158,678
+0.05(+0.57%)
May 23, 2019
8.433
8.457
8.320
8.350
137,227
-0.08(-0.91%)
May 22, 2019
8.433
8.462
8.385
8.427
132,810
+0.02(+0.21%)
May 21, 2019
8.421
8.445
8.373
8.409
221,203
+0.02(+0.21%)
May 20, 2019
8.320
8.421
8.320
8.391
124,426
+0.07(+0.86%)
May 17, 2019
8.320
8.391
8.314
8.320
105,392
-0.02(-0.28%)
May 16, 2019
8.385
8.433
8.320
8.344
194,769
-0.04(-0.42%)
May 15, 2019
8.338
8.409
8.291
8.379
155,627
+0.04(+0.50%)
May 14, 2019
8.237
8.368
8.237
8.338
201,184
+0.10(+1.22%)
May 13, 2019
8.314
8.368
8.213
8.237
220,684
-0.16(-1.91%)
May 10, 2019
8.439
8.516
8.326
8.397
219,890
-0.08(-0.98%)
May 09, 2019
8.421
8.483
8.409
8.480
108,451
+0.01(+0.14%)
May 08, 2019
8.593
8.593
8.457
8.468
119,578
-0.11(-1.24%)
May 07, 2019
8.605
8.706
8.522
8.575
256,138
-0.05(-0.55%)
May 06, 2019
8.498
8.652
8.362
8.623
281,390
+0.07(+0.83%)
May 03, 2019
8.457
8.581
8.439
8.551
198,305
+0.11(+1.34%)
May 02, 2019
8.421
8.480
8.410
8.439
134,800
+0.04(+0.42%)
May 01, 2019
8.480
8.492
8.385
8.403
373,393
-0.11(-1.32%)
Apr 30, 2019
8.510
8.519
8.451
8.516
167,232
-0.01(-0.07%)
Apr 29, 2019
8.623
8.634
8.510
8.522
178,768
-0.06(-0.67%)
Apr 26, 2019
8.491
8.614
8.491
8.579
247,104
+0.09(+1.04%)
Apr 25, 2019
8.532
8.532
8.397
8.491
214,790
+0.01(+0.07%)
Apr 24, 2019
8.526
8.561
8.450
8.485
187,275
-0.01(-0.14%)
Apr 23, 2019
8.450
8.526
8.397
8.497
201,538
+0.08(+0.91%)
Apr 22, 2019
8.414
8.473
8.361
8.420
194,063
+0.02(+0.21%)
Apr 18, 2019
8.444
8.473
8.397
8.403
110,296
-0.05(-0.63%)
Apr 17, 2019
8.473
8.473
8.408
8.456
120,216
+0.00(+0.00%)
Apr 16, 2019
8.338
8.473
8.338
8.456
248,428
+0.12(+1.41%)
Apr 15, 2019
8.344
8.379
8.314
8.338
128,392
+0.02(+0.28%)
Apr 12, 2019
8.385
8.385
8.314
8.314
132,389
-0.03(-0.35%)
Apr 11, 2019
8.361
8.397
8.326
8.344
87,533
+0.01(+0.07%)
Apr 10, 2019
8.379
8.379
8.303
8.338
180,962
-0.05(-0.56%)
Apr 09, 2019
8.408
8.438
8.338
8.385
200,905
+0.01(+0.07%)
Apr 08, 2019
8.391
8.420
8.367
8.379
91,787
-0.02(-0.21%)
Apr 05, 2019
8.426
8.444
8.367
8.397
100,439
-0.03(-0.35%)
Apr 04, 2019
8.397
8.444
8.385
8.426
209,795
+0.02(+0.28%)
Apr 03, 2019
8.408
8.420
8.355
8.403
270,649
+0.04(+0.42%)
Apr 02, 2019
8.361
8.408
8.332
8.367
314,252
+0.01(+0.14%)
Apr 01, 2019
8.355
8.385
8.308
8.355
202,331
+0.03(+0.35%)
Mar 29, 2019
8.326
8.420
8.297
8.326
385,442
+0.01(+0.07%)
Mar 28, 2019
8.267
8.344
8.267
8.320
143,196
+0.05(+0.66%)
Mar 27, 2019
8.224
8.265
8.213
8.265
254,612
+0.05(+0.57%)
Mar 26, 2019
8.230
8.312
8.195
8.219
349,947
+0.04(+0.43%)
Mar 25, 2019
8.201
8.242
8.172
8.184
284,337
+0.01(+0.14%)
Mar 22, 2019
8.189
8.230
8.172
8.172
251,324
+0.00(+0.00%)
Mar 21, 2019
8.172
8.219
8.172
8.172
407,560
-0.01(-0.07%)
Mar 20, 2019
8.172
8.271
8.172
8.178
422,909
+0.00(+0.00%)
Mar 19, 2019
8.189
8.230
8.172
8.178
442,725
-0.05(-0.57%)
Mar 18, 2019
8.201
8.259
8.169
8.224
553,113
+0.05(+0.64%)
Mar 15, 2019
8.347
8.365
8.172
8.172
1,959,716
-0.42(-4.89%)
Mar 14, 2019
8.580
8.674
8.580
8.592
190,580
+0.02(+0.27%)
Mar 13, 2019
8.446
8.592
8.446
8.569
126,656
+0.14(+1.66%)
Mar 12, 2019
8.668
8.721
8.423
8.429
143,611
-0.25(-2.83%)
Mar 11, 2019
8.616
8.750
8.616
8.674
189,889
+0.05(+0.54%)
Mar 08, 2019
8.540
8.674
8.540
8.627
263,145
+0.09(+1.09%)
Mar 07, 2019
8.499
8.569
8.440
8.534
259,542
+0.04(+0.48%)
Mar 06, 2019
8.405
8.575
8.178
8.493
223,733
+0.34(+4.23%)
Mar 05, 2019
8.201
8.201
8.026
8.149
127,438
-0.04(-0.50%)
Mar 04, 2019
8.055
8.189
8.008
8.189
137,044
+0.18(+2.26%)
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
.