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
)
14.30
+0.13 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2015
4.173
4.193
4.012
4.124
198,712
-0.05(-1.25%)
Oct 29, 2015
4.185
4.257
4.173
4.177
110,718
-0.04(-1.05%)
Oct 28, 2015
4.197
4.301
4.177
4.221
109,131
+0.01(+0.13%)
Oct 27, 2015
4.319
4.319
4.212
4.215
133,647
-0.07(-1.67%)
Oct 26, 2015
4.323
4.359
4.279
4.287
73,613
-0.04(-0.83%)
Oct 23, 2015
4.343
4.379
4.319
4.323
59,830
-0.01(-0.18%)
Oct 22, 2015
4.299
4.339
4.275
4.331
123,738
+0.05(+1.11%)
Oct 21, 2015
4.331
4.347
4.271
4.283
51,155
-0.06(-1.46%)
Oct 20, 2015
4.204
4.359
4.195
4.347
119,621
+0.14(+3.31%)
Oct 19, 2015
4.215
4.258
4.176
4.208
49,953
+0.00(+0.09%)
Oct 16, 2015
4.208
4.215
4.100
4.204
128,601
+0.06(+1.54%)
Oct 15, 2015
4.192
4.207
4.060
4.140
81,144
+0.00(+0.00%)
Oct 14, 2015
4.227
4.293
4.112
4.140
383,075
-0.09(-2.07%)
Oct 13, 2015
4.200
4.283
4.200
4.227
52,646
-0.03(-0.65%)
Oct 12, 2015
4.152
4.291
4.152
4.255
54,776
+0.08(+2.00%)
Oct 09, 2015
4.196
4.231
4.153
4.172
126,765
-0.06(-1.32%)
Oct 08, 2015
4.112
4.231
4.112
4.227
52,782
+0.08(+2.02%)
Oct 07, 2015
4.128
4.156
4.072
4.144
61,598
+0.05(+1.17%)
Oct 06, 2015
4.072
4.140
4.052
4.096
70,258
+0.01(+0.29%)
Oct 05, 2015
4.025
4.088
3.985
4.084
84,644
+0.11(+2.70%)
Oct 02, 2015
3.913
4.104
3.913
3.977
247,420
-0.04(-1.09%)
Oct 01, 2015
3.981
4.037
3.957
4.021
124,965
+0.02(+0.40%)
Sep 30, 2015
4.013
4.172
3.937
4.005
278,291
-0.00(-0.10%)
Sep 29, 2015
4.112
4.196
3.889
4.009
471,499
-0.11(-2.70%)
Sep 28, 2015
4.208
4.259
4.080
4.120
97,793
-0.11(-2.60%)
Sep 25, 2015
4.262
4.281
4.226
4.230
109,429
+0.03(+0.75%)
Sep 24, 2015
4.214
4.250
4.191
4.199
79,500
-0.05(-1.11%)
Sep 23, 2015
4.187
4.309
4.187
4.246
133,592
+0.04(+0.84%)
Sep 22, 2015
4.206
4.242
4.179
4.210
113,172
+0.02(+0.47%)
Sep 21, 2015
4.183
4.232
4.183
4.191
75,007
+0.00(+0.09%)
Sep 18, 2015
4.155
4.289
4.155
4.187
526,318
+0.00(+0.00%)
Sep 17, 2015
4.167
4.199
4.140
4.187
99,378
+0.01(+0.28%)
Sep 16, 2015
4.187
4.230
4.049
4.175
146,273
+0.03(+0.66%)
Sep 15, 2015
4.179
4.179
4.124
4.147
54,531
+0.02(+0.48%)
Sep 14, 2015
4.199
4.234
4.124
4.128
122,435
-0.06(-1.32%)
Sep 11, 2015
4.140
4.191
4.124
4.183
125,193
+0.01(+0.28%)
Sep 10, 2015
4.175
4.191
4.132
4.171
106,410
+0.00(+0.00%)
Sep 09, 2015
4.269
4.342
4.144
4.171
205,547
-0.11(-2.57%)
Sep 08, 2015
4.313
4.360
4.277
4.281
79,711
+0.00(+0.00%)
Sep 04, 2015
4.332
4.281
4.281
4.281
78,018
-0.07(-1.54%)
Sep 03, 2015
4.356
4.441
4.336
4.348
77,878
+0.01(+0.27%)
Sep 02, 2015
4.513
4.513
4.309
4.336
125,208
-0.15(-3.42%)
Sep 01, 2015
4.415
4.541
4.395
4.490
214,063
+0.03(+0.62%)
Aug 31, 2015
4.376
4.486
4.321
4.462
90,605
+0.08(+1.80%)
Aug 28, 2015
4.364
4.434
4.289
4.384
69,617
+0.01(+0.27%)
Aug 27, 2015
4.328
4.395
4.269
4.372
217,295
+0.10(+2.43%)
Aug 26, 2015
4.218
4.284
4.186
4.268
206,616
+0.02(+0.46%)
Aug 25, 2015
4.171
4.299
4.163
4.249
130,347
+0.11(+2.73%)
Aug 24, 2015
3.945
4.179
3.739
4.136
288,587
-0.09(-2.21%)
Aug 21, 2015
4.194
4.268
4.171
4.229
144,969
-0.01(-0.18%)
Aug 20, 2015
4.038
4.284
4.011
4.237
211,646
+0.17(+4.21%)
Aug 19, 2015
3.980
4.089
3.937
4.066
276,978
+0.05(+1.26%)
Aug 18, 2015
4.019
4.034
3.980
4.015
184,776
-0.00(-0.10%)
Aug 17, 2015
4.031
4.085
4.015
4.019
190,364
+0.01(+0.19%)
Aug 14, 2015
3.964
4.038
3.964
4.011
112,896
+0.05(+1.38%)
Aug 13, 2015
3.945
3.972
3.927
3.957
136,680
-0.01(-0.20%)
Aug 12, 2015
3.933
3.972
3.894
3.964
239,859
+0.02(+0.59%)
Aug 11, 2015
3.906
3.945
3.875
3.941
199,323
+0.02(+0.50%)
Aug 10, 2015
3.902
3.937
3.863
3.922
214,830
+0.05(+1.21%)
Aug 07, 2015
3.816
3.918
3.812
3.875
161,277
+0.03(+0.81%)
Aug 06, 2015
3.863
3.894
3.754
3.844
368,956
-0.06(-1.50%)
Aug 05, 2015
3.925
3.945
3.859
3.902
111,758
-0.01(-0.20%)
Aug 04, 2015
3.875
3.922
3.855
3.910
163,514
-0.04(-0.99%)
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
.