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 (%)
Nov 30, 2016
5.525
5.525
5.382
5.507
106,525
-0.02(-0.34%)
Nov 29, 2016
5.511
5.539
5.414
5.525
92,066
+0.02(+0.34%)
Nov 28, 2016
5.525
5.525
5.423
5.507
235,222
+0.07(+1.22%)
Nov 25, 2016
5.473
5.514
5.431
5.440
87,388
+0.02(+0.34%)
Nov 23, 2016
5.422
5.422
5.422
0
+0.08(+1.55%)
Nov 22, 2016
5.325
5.376
5.284
5.339
310,084
+0.06(+1.04%)
Nov 21, 2016
5.261
5.312
5.261
5.284
112,457
+0.04(+0.70%)
Nov 18, 2016
5.284
5.284
5.160
5.247
164,652
-0.02(-0.44%)
Nov 17, 2016
5.289
5.308
5.243
5.270
99,447
-0.02(-0.35%)
Nov 16, 2016
5.307
5.316
5.275
5.289
157,527
+0.02(+0.35%)
Nov 15, 2016
5.284
5.325
5.270
5.270
137,844
+0.00(+0.00%)
Nov 14, 2016
5.174
5.330
5.146
5.270
251,869
+0.04(+0.70%)
Nov 11, 2016
5.211
5.238
5.192
5.234
117,763
+0.03(+0.53%)
Nov 10, 2016
5.091
5.224
5.091
5.206
244,139
+0.12(+2.35%)
Nov 09, 2016
4.944
5.087
4.944
5.087
101,212
+0.15(+2.98%)
Nov 08, 2016
4.871
4.949
4.861
4.939
70,894
+0.02(+0.47%)
Nov 07, 2016
4.953
4.953
4.880
4.917
108,692
-0.03(-0.56%)
Nov 04, 2016
4.797
4.999
4.797
4.944
82,457
+0.19(+3.96%)
Nov 03, 2016
4.852
4.852
4.696
4.756
133,089
-0.12(-2.54%)
Nov 02, 2016
4.935
4.938
4.871
4.880
69,888
-0.07(-1.39%)
Nov 01, 2016
5.036
5.036
4.894
4.949
100,986
-0.06(-1.19%)
Oct 31, 2016
5.096
5.123
4.981
5.008
86,143
-0.09(-1.80%)
Oct 28, 2016
5.100
5.123
5.064
5.100
107,552
+0.00(+0.00%)
Oct 27, 2016
5.114
5.114
5.059
5.100
63,599
+0.01(+0.21%)
Oct 26, 2016
5.058
5.103
5.035
5.090
91,116
+0.03(+0.54%)
Oct 25, 2016
5.090
5.091
5.040
5.062
153,378
-0.03(-0.63%)
Oct 24, 2016
5.103
5.103
5.035
5.094
175,074
+0.00(+0.00%)
Oct 21, 2016
5.094
5.108
5.094
5.094
38,816
+0.00(+0.00%)
Oct 20, 2016
5.058
5.121
5.035
5.094
106,354
+0.03(+0.63%)
Oct 19, 2016
5.017
5.063
5.017
5.062
60,114
+0.02(+0.45%)
Oct 18, 2016
5.026
5.071
4.996
5.040
111,924
+0.01(+0.27%)
Oct 17, 2016
5.071
5.071
4.971
5.026
139,173
-0.03(-0.54%)
Oct 14, 2016
5.026
5.067
5.018
5.053
70,546
+0.04(+0.82%)
Oct 13, 2016
4.958
5.012
4.958
5.012
74,026
+0.02(+0.46%)
Oct 12, 2016
5.008
5.021
4.951
4.990
106,253
-0.00(-0.09%)
Oct 11, 2016
4.962
4.999
4.949
4.994
106,159
+0.05(+0.92%)
Oct 10, 2016
4.867
4.985
4.853
4.949
69,024
+0.10(+2.16%)
Oct 07, 2016
4.930
4.971
4.844
4.844
108,718
-0.05(-1.11%)
Oct 06, 2016
4.930
4.951
4.894
4.899
125,753
-0.03(-0.55%)
Oct 05, 2016
4.935
4.967
4.887
4.926
176,844
-0.02(-0.37%)
Oct 04, 2016
4.976
4.994
4.930
4.944
168,091
-0.01(-0.18%)
Oct 03, 2016
4.944
5.008
4.944
4.953
109,422
+0.00(+0.00%)
Sep 30, 2016
4.935
5.167
4.894
4.953
179,300
+0.00(+0.09%)
Sep 29, 2016
5.012
5.076
4.889
4.949
208,521
-0.08(-1.54%)
Sep 28, 2016
5.058
5.112
5.012
5.026
245,075
-0.05(-1.05%)
Sep 27, 2016
5.047
5.106
5.029
5.079
94,204
+0.03(+0.53%)
Sep 26, 2016
5.066
5.093
4.989
5.052
200,210
-0.05(-1.06%)
Sep 23, 2016
5.201
5.201
5.106
5.106
75,075
-0.09(-1.73%)
Sep 22, 2016
5.219
5.255
5.160
5.196
133,809
+0.00(+0.00%)
Sep 21, 2016
5.124
5.210
5.084
5.196
136,030
+0.07(+1.41%)
Sep 20, 2016
5.007
5.129
5.007
5.124
161,855
+0.14(+2.80%)
Sep 19, 2016
4.966
5.029
4.955
4.984
78,333
+0.00(+0.09%)
Sep 16, 2016
4.926
5.002
4.863
4.980
85,911
+0.08(+1.65%)
Sep 15, 2016
4.926
4.953
4.858
4.899
70,133
-0.05(-0.91%)
Sep 14, 2016
4.840
4.953
4.840
4.944
85,738
+0.09(+1.86%)
Sep 13, 2016
4.912
4.933
4.818
4.854
112,850
-0.09(-1.82%)
Sep 12, 2016
4.962
5.002
4.840
4.944
143,834
-0.05(-0.90%)
Sep 09, 2016
5.070
5.072
4.980
4.989
134,820
-0.07(-1.34%)
Sep 08, 2016
5.070
5.088
5.052
5.056
59,780
-0.03(-0.62%)
Sep 07, 2016
5.111
5.111
5.056
5.088
109,712
+0.00(+0.00%)
Sep 06, 2016
5.079
5.097
5.056
5.088
81,065
+0.01(+0.18%)
Sep 02, 2016
5.084
5.079
5.079
5.079
123,926
-0.02(-0.44%)
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
.