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 (%)
Jul 31, 2017
6.799
6.809
6.685
6.769
151,187
+0.02(+0.37%)
Jul 28, 2017
6.745
6.814
6.705
6.745
133,394
-0.01(-0.15%)
Jul 27, 2017
6.824
6.824
6.720
6.754
166,853
-0.06(-0.85%)
Jul 26, 2017
6.788
6.837
6.768
6.812
172,982
+0.05(+0.73%)
Jul 25, 2017
6.812
6.857
6.763
6.763
193,789
-0.05(-0.72%)
Jul 24, 2017
6.817
6.832
6.793
6.812
79,499
+0.02(+0.29%)
Jul 21, 2017
6.753
6.837
6.753
6.793
216,362
+0.03(+0.51%)
Jul 20, 2017
6.773
6.798
6.729
6.758
152,956
-0.01(-0.22%)
Jul 19, 2017
6.734
6.802
6.724
6.773
97,006
+0.01(+0.22%)
Jul 18, 2017
6.812
6.812
6.714
6.758
101,527
-0.05(-0.79%)
Jul 17, 2017
6.719
6.829
6.714
6.812
159,537
+0.03(+0.51%)
Jul 14, 2017
6.704
6.798
6.689
6.778
128,049
+0.07(+1.10%)
Jul 13, 2017
6.724
6.763
6.665
6.704
142,136
-0.02(-0.29%)
Jul 12, 2017
6.743
6.743
6.689
6.724
88,284
+0.01(+0.15%)
Jul 11, 2017
6.743
6.743
6.670
6.714
96,746
+0.01(+0.22%)
Jul 10, 2017
6.714
6.770
6.655
6.699
124,770
-0.01(-0.22%)
Jul 07, 2017
6.635
6.739
6.571
6.714
105,785
+0.04(+0.66%)
Jul 06, 2017
6.714
6.720
6.645
6.670
136,496
-0.04(-0.59%)
Jul 05, 2017
6.704
6.763
6.640
6.709
103,003
-0.03(-0.51%)
Jul 03, 2017
6.802
6.862
6.699
6.743
124,672
+0.00(+0.00%)
Jun 30, 2017
6.714
6.743
6.640
6.743
234,487
+0.05(+0.73%)
Jun 29, 2017
6.689
6.736
6.620
6.694
156,982
-0.02(-0.29%)
Jun 28, 2017
6.783
6.783
6.630
6.714
118,268
-0.05(-0.70%)
Jun 27, 2017
6.757
6.830
6.745
6.762
191,907
+0.00(+0.07%)
Jun 26, 2017
6.581
6.791
6.581
6.757
223,727
+0.18(+2.67%)
Jun 23, 2017
6.498
6.635
6.479
6.581
235,729
+0.12(+1.81%)
Jun 22, 2017
6.493
6.537
6.440
6.464
234,819
-0.02(-0.38%)
Jun 21, 2017
6.444
6.571
6.415
6.488
189,903
+0.01(+0.15%)
Jun 20, 2017
6.566
6.613
6.415
6.479
393,472
-0.09(-1.41%)
Jun 19, 2017
6.669
6.722
6.571
6.571
262,979
-0.09(-1.39%)
Jun 16, 2017
6.605
6.664
6.591
6.664
126,950
+0.09(+1.41%)
Jun 15, 2017
6.586
6.635
6.503
6.571
171,647
-0.02(-0.30%)
Jun 14, 2017
6.464
6.635
6.464
6.591
232,170
+0.11(+1.66%)
Jun 13, 2017
6.576
6.586
6.474
6.483
489,046
-0.13(-1.92%)
Jun 12, 2017
6.552
6.640
6.547
6.610
248,770
+0.05(+0.82%)
Jun 09, 2017
6.679
6.710
6.547
6.557
467,352
-0.12(-1.83%)
Jun 08, 2017
6.766
6.790
6.674
6.679
270,556
-0.09(-1.30%)
Jun 07, 2017
6.722
6.805
6.683
6.766
204,524
+0.04(+0.65%)
Jun 06, 2017
6.830
6.835
6.693
6.722
224,311
-0.12(-1.71%)
Jun 05, 2017
6.844
6.863
6.810
6.840
220,289
-0.02(-0.28%)
Jun 02, 2017
6.908
6.944
6.830
6.859
177,897
-0.12(-1.68%)
Jun 01, 2017
6.937
6.991
6.922
6.976
165,241
+0.07(+1.06%)
May 31, 2017
6.835
6.984
6.830
6.903
296,720
+0.06(+0.86%)
May 30, 2017
6.844
6.879
6.815
6.844
186,801
-0.01(-0.21%)
May 26, 2017
6.957
6.976
6.835
6.859
186,223
-0.06(-0.89%)
May 25, 2017
6.926
6.977
6.906
6.921
124,608
-0.00(-0.07%)
May 24, 2017
6.974
7.003
6.902
6.926
135,756
-0.01(-0.21%)
May 23, 2017
6.974
7.008
6.906
6.940
230,191
-0.01(-0.14%)
May 22, 2017
6.805
6.979
6.790
6.950
226,536
+0.15(+2.13%)
May 19, 2017
6.921
6.921
6.705
6.805
250,192
-0.12(-1.68%)
May 18, 2017
6.824
6.945
6.802
6.921
161,567
+0.09(+1.35%)
May 17, 2017
6.819
6.969
6.718
6.829
185,987
-0.03(-0.42%)
May 16, 2017
6.969
6.984
6.834
6.858
201,258
-0.09(-1.32%)
May 15, 2017
6.892
7.003
6.887
6.950
253,597
+0.06(+0.91%)
May 12, 2017
6.752
6.897
6.728
6.887
322,520
+0.18(+2.74%)
May 11, 2017
6.534
6.708
6.529
6.703
127,867
+0.15(+2.29%)
May 10, 2017
6.703
6.727
6.534
6.553
286,518
-0.14(-2.10%)
May 09, 2017
6.631
6.761
6.558
6.693
257,835
+0.08(+1.17%)
May 08, 2017
6.684
6.828
6.582
6.616
350,728
-0.17(-2.50%)
May 05, 2017
6.693
6.841
5.934
6.785
1,196,674
-0.05(-0.71%)
May 04, 2017
7.018
7.018
6.800
6.834
319,371
-0.18(-2.62%)
May 03, 2017
6.989
7.018
6.935
7.018
182,249
+0.02(+0.35%)
May 02, 2017
6.960
7.008
6.960
6.993
245,165
+0.04(+0.63%)
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
.