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, 2018
6.993
7.042
6.938
7.015
145,764
-0.01(-0.16%)
May 30, 2018
7.004
7.053
6.966
7.026
158,740
-0.01(-0.21%)
May 29, 2018
7.149
7.176
6.970
7.040
180,117
-0.10(-1.37%)
May 25, 2018
7.138
7.138
7.138
0
+0.11(+1.62%)
May 24, 2018
6.986
7.067
6.964
7.024
111,053
+0.05(+0.70%)
May 23, 2018
6.910
6.986
6.910
6.975
90,764
+0.04(+0.62%)
May 22, 2018
6.970
6.981
6.916
6.932
221,635
-0.03(-0.39%)
May 21, 2018
6.954
6.978
6.910
6.959
82,933
+0.04(+0.63%)
May 18, 2018
6.986
6.992
6.867
6.916
165,616
-0.05(-0.78%)
May 17, 2018
6.986
7.029
6.948
6.970
118,246
-0.01(-0.16%)
May 16, 2018
6.964
7.094
6.948
6.981
124,402
+0.01(+0.16%)
May 15, 2018
6.997
7.013
6.938
6.970
116,093
-0.01(-0.16%)
May 14, 2018
6.970
7.056
6.960
6.981
141,946
+0.03(+0.39%)
May 11, 2018
6.948
7.035
6.894
6.954
128,246
+0.03(+0.39%)
May 10, 2018
6.964
6.986
6.905
6.927
152,170
-0.04(-0.62%)
May 09, 2018
6.851
7.035
6.775
6.970
909,289
+0.11(+1.66%)
May 08, 2018
6.791
6.899
6.737
6.856
119,824
+0.07(+1.04%)
May 07, 2018
6.737
6.853
6.715
6.786
201,838
+0.01(+0.16%)
May 04, 2018
6.797
6.813
6.688
6.775
162,880
-0.03(-0.48%)
May 03, 2018
6.748
6.807
6.591
6.807
292,438
+0.04(+0.56%)
May 02, 2018
6.851
6.877
6.710
6.769
216,821
-0.11(-1.57%)
May 01, 2018
6.894
6.915
6.719
6.878
230,315
-0.02(-0.24%)
Apr 30, 2018
6.927
6.959
6.780
6.894
230,167
-0.01(-0.16%)
Apr 27, 2018
6.851
6.948
6.824
6.905
199,873
+0.04(+0.58%)
Apr 26, 2018
6.828
6.908
6.731
6.865
138,119
+0.05(+0.79%)
Apr 25, 2018
6.758
6.876
6.726
6.811
319,979
+0.05(+0.71%)
Apr 24, 2018
6.806
6.816
6.715
6.763
297,043
-0.02(-0.24%)
Apr 23, 2018
6.667
6.817
6.667
6.779
268,962
+0.11(+1.69%)
Apr 20, 2018
6.618
6.736
6.608
6.667
209,861
+0.06(+0.89%)
Apr 19, 2018
6.645
6.680
6.586
6.608
238,285
-0.04(-0.65%)
Apr 18, 2018
6.581
6.685
6.565
6.650
205,956
+0.07(+1.06%)
Apr 17, 2018
6.591
6.672
6.575
6.581
209,710
+0.02(+0.33%)
Apr 16, 2018
6.532
6.597
6.523
6.559
167,905
+0.03(+0.49%)
Apr 13, 2018
6.522
6.570
6.500
6.527
93,813
+0.04(+0.58%)
Apr 12, 2018
6.441
6.559
6.441
6.489
175,760
+0.03(+0.50%)
Apr 11, 2018
6.527
6.591
6.441
6.457
173,439
-0.09(-1.31%)
Apr 10, 2018
6.597
6.613
6.532
6.543
161,858
+0.01(+0.16%)
Apr 09, 2018
6.506
6.586
6.463
6.532
120,595
+0.04(+0.66%)
Apr 06, 2018
6.457
6.565
6.457
6.489
133,767
+0.01(+0.08%)
Apr 05, 2018
6.404
6.570
6.285
6.484
169,401
+0.12(+1.85%)
Apr 04, 2018
6.269
6.430
6.264
6.366
120,126
+0.06(+0.94%)
Apr 03, 2018
6.226
6.318
6.205
6.307
119,901
+0.10(+1.64%)
Apr 02, 2018
6.157
6.216
6.157
6.205
124,756
+0.03(+0.43%)
Mar 29, 2018
6.178
6.178
6.178
0
-0.02(-0.26%)
Mar 28, 2018
6.243
6.259
6.146
6.194
166,515
-0.05(-0.83%)
Mar 27, 2018
6.358
6.395
6.209
6.246
185,229
-0.10(-1.59%)
Mar 26, 2018
6.321
6.384
6.246
6.347
177,940
+0.06(+1.02%)
Mar 23, 2018
6.299
6.331
6.273
6.283
122,889
-0.02(-0.34%)
Mar 22, 2018
6.267
6.347
6.267
6.305
126,661
-0.02(-0.25%)
Mar 21, 2018
6.326
6.374
6.294
6.321
99,752
-0.03(-0.42%)
Mar 20, 2018
6.305
6.411
6.305
6.347
240,821
+0.10(+1.53%)
Mar 19, 2018
6.278
6.294
6.225
6.251
102,610
-0.04(-0.59%)
Mar 16, 2018
6.193
6.336
6.180
6.289
189,682
+0.09(+1.46%)
Mar 15, 2018
6.331
6.348
6.156
6.198
253,775
-0.14(-2.18%)
Mar 14, 2018
6.342
6.419
6.331
6.336
111,271
+0.01(+0.08%)
Mar 13, 2018
6.352
6.352
6.299
6.331
161,515
+0.01(+0.17%)
Mar 12, 2018
6.358
6.358
6.283
6.321
120,876
-0.01(-0.17%)
Mar 09, 2018
6.336
6.371
6.246
6.331
153,447
+0.05(+0.76%)
Mar 08, 2018
6.065
6.310
6.065
6.283
206,874
+0.19(+3.05%)
Mar 07, 2018
6.097
5.933
6.097
212,196
+0.02(+0.35%)
Mar 06, 2018
6.273
6.273
6.055
6.076
143,136
-0.10(-1.55%)
Mar 05, 2018
6.241
6.076
6.172
183,075
+0.10(+1.57%)
Mar 02, 2018
6.007
6.097
5.883
6.076
217,666
+0.05(+0.79%)
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
.