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
)
14.00
-0.14 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2014
4.823
4.848
4.748
4.844
270,191
+0.04(+0.79%)
May 29, 2014
4.899
4.937
4.793
4.806
176,443
-0.05(-0.99%)
May 28, 2014
4.755
4.882
4.734
4.854
103,740
+0.09(+1.98%)
May 27, 2014
4.737
4.798
4.730
4.760
149,003
+0.04(+0.79%)
May 23, 2014
4.699
4.723
4.723
4.723
161,759
+0.04(+0.87%)
May 22, 2014
4.651
4.723
4.634
4.682
90,766
+0.02(+0.51%)
May 21, 2014
4.559
4.706
4.559
4.658
210,647
+0.11(+2.32%)
May 20, 2014
4.614
4.658
4.545
4.552
247,937
-0.06(-1.40%)
May 19, 2014
4.501
4.638
4.501
4.617
177,979
+0.12(+2.66%)
May 16, 2014
4.487
4.518
4.460
4.498
146,867
+0.00(+0.08%)
May 15, 2014
4.508
4.559
4.474
4.494
177,223
-0.03(-0.60%)
May 14, 2014
4.542
4.620
4.508
4.522
205,443
-0.03(-0.60%)
May 13, 2014
4.586
4.603
4.535
4.549
196,950
-0.04(-0.82%)
May 12, 2014
4.532
4.607
4.484
4.586
149,718
+0.06(+1.28%)
May 09, 2014
4.515
4.556
4.449
4.528
308,696
-0.03(-0.60%)
May 08, 2014
4.586
4.611
4.532
4.556
207,819
-0.00(-0.08%)
May 07, 2014
4.620
4.638
4.539
4.559
318,203
-0.06(-1.26%)
May 06, 2014
4.641
4.675
4.617
4.617
165,214
-0.03(-0.59%)
May 05, 2014
4.658
4.672
4.624
4.644
138,342
-0.03(-0.66%)
May 02, 2014
4.641
4.747
4.627
4.675
287,849
+0.03(+0.74%)
May 01, 2014
4.590
4.661
4.556
4.641
262,472
+0.05(+1.12%)
Apr 30, 2014
4.539
4.603
4.504
4.590
294,161
+0.05(+1.13%)
Apr 29, 2014
4.597
4.630
4.532
4.539
151,995
-0.05(-1.19%)
Apr 28, 2014
4.648
4.648
4.566
4.593
212,599
-0.04(-0.86%)
Apr 25, 2014
4.613
4.653
4.606
4.633
123,646
+0.02(+0.37%)
Apr 24, 2014
4.633
4.655
4.592
4.616
375,727
-0.01(-0.15%)
Apr 23, 2014
4.680
4.680
4.592
4.623
238,113
-0.06(-1.30%)
Apr 22, 2014
4.694
4.714
4.653
4.684
346,911
-0.01(-0.22%)
Apr 21, 2014
4.731
4.731
4.670
4.694
118,617
-0.03(-0.72%)
Apr 17, 2014
4.619
4.728
4.728
4.728
173,155
+0.10(+2.19%)
Apr 16, 2014
4.623
4.647
4.569
4.626
206,611
+0.01(+0.15%)
Apr 15, 2014
4.670
4.731
4.589
4.619
307,984
-0.05(-1.09%)
Apr 14, 2014
4.663
4.687
4.636
4.670
305,803
+0.02(+0.51%)
Apr 11, 2014
4.721
4.748
4.619
4.647
264,692
-0.09(-1.86%)
Apr 10, 2014
4.856
4.877
4.724
4.735
224,482
-0.12(-2.51%)
Apr 09, 2014
4.839
4.867
4.823
4.856
124,066
+0.02(+0.35%)
Apr 08, 2014
4.802
4.853
4.792
4.839
153,695
+0.03(+0.70%)
Apr 07, 2014
4.819
4.853
4.799
4.806
253,050
-0.02(-0.35%)
Apr 04, 2014
4.924
4.926
4.823
4.823
225,025
-0.07(-1.45%)
Apr 03, 2014
4.860
4.904
4.816
4.894
204,923
+0.03(+0.56%)
Apr 02, 2014
4.948
4.948
4.846
4.867
191,461
-0.08(-1.57%)
Apr 01, 2014
4.890
4.968
4.890
4.944
283,343
+0.08(+1.60%)
Mar 31, 2014
4.995
4.995
4.863
4.867
227,165
-0.12(-2.31%)
Mar 28, 2014
4.982
5.026
4.968
4.982
102,120
-0.02(-0.41%)
Mar 27, 2014
4.968
5.012
4.941
5.002
155,311
+0.04(+0.77%)
Mar 26, 2014
5.048
5.048
4.960
4.964
300,271
-0.07(-1.40%)
Mar 25, 2014
5.011
5.041
5.007
5.034
193,369
+0.01(+0.20%)
Mar 24, 2014
5.004
5.044
4.970
5.024
622,409
-0.03(-0.66%)
Mar 21, 2014
4.937
5.058
4.890
5.058
740,323
+0.14(+2.87%)
Mar 20, 2014
4.843
4.927
4.823
4.917
167,290
+0.07(+1.46%)
Mar 19, 2014
4.910
4.910
4.829
4.846
268,553
-0.05(-0.96%)
Mar 18, 2014
4.870
4.930
4.870
4.893
188,357
+0.00(+0.00%)
Mar 17, 2014
4.950
4.994
4.890
4.893
265,257
-0.02(-0.34%)
Mar 14, 2014
4.910
4.933
4.876
4.910
111,321
+0.02(+0.34%)
Mar 13, 2014
4.943
4.943
4.836
4.893
236,114
-0.01(-0.21%)
Mar 12, 2014
4.930
4.987
4.886
4.903
252,182
+0.05(+1.04%)
Mar 11, 2014
4.829
4.900
4.819
4.853
262,207
+0.05(+0.98%)
Mar 10, 2014
4.786
4.816
4.769
4.806
179,502
+0.00(+0.07%)
Mar 07, 2014
4.819
4.829
4.752
4.802
206,015
+0.01(+0.14%)
Mar 06, 2014
4.866
4.866
4.775
4.796
197,463
-0.04(-0.83%)
Mar 05, 2014
4.853
4.876
4.812
4.836
220,153
-0.02(-0.48%)
Mar 04, 2014
4.903
4.920
4.836
4.859
352,390
-0.04(-0.89%)
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
.