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
)
14.15
-0.07 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 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%)
May 01, 2017
7.003
7.003
6.928
6.950
195,719
+0.00(+0.00%)
Apr 28, 2017
6.940
6.972
6.848
6.950
198,969
+0.01(+0.14%)
Apr 27, 2017
6.897
6.950
6.853
6.940
162,868
+0.03(+0.42%)
Apr 26, 2017
6.902
6.950
6.843
6.911
234,012
+0.05(+0.80%)
Apr 25, 2017
6.832
6.890
6.804
6.856
218,884
+0.04(+0.56%)
Apr 24, 2017
6.808
6.832
6.789
6.818
189,907
+0.03(+0.42%)
Apr 21, 2017
6.789
6.794
6.765
6.789
170,754
+0.02(+0.35%)
Apr 20, 2017
6.784
6.794
6.674
6.765
355,455
-0.00(-0.07%)
Apr 19, 2017
6.799
6.808
6.770
6.770
123,764
-0.01(-0.14%)
Apr 18, 2017
6.770
6.813
6.727
6.780
200,942
+0.03(+0.50%)
Apr 17, 2017
6.804
6.818
6.722
6.746
283,201
-0.04(-0.64%)
Apr 13, 2017
6.804
6.818
6.770
6.789
186,964
-0.01(-0.21%)
Apr 12, 2017
6.794
6.866
6.763
6.804
181,068
+0.00(+0.07%)
Apr 11, 2017
6.746
6.837
6.722
6.799
282,478
+0.07(+1.00%)
Apr 10, 2017
6.770
6.835
6.722
6.732
403,448
+0.09(+1.30%)
Apr 07, 2017
6.712
6.741
6.616
6.645
327,665
-0.08(-1.14%)
Apr 06, 2017
6.775
6.775
6.679
6.722
307,513
-0.05(-0.71%)
Apr 05, 2017
6.722
6.794
6.674
6.770
1,918,163
-0.14(-2.02%)
Apr 04, 2017
7.034
7.034
6.890
6.909
113,692
-0.08(-1.10%)
Apr 03, 2017
7.044
7.044
6.938
6.986
103,920
+0.00(+0.00%)
Mar 31, 2017
6.914
6.986
6.866
6.986
188,982
+0.08(+1.18%)
Mar 30, 2017
6.852
6.914
6.847
6.904
131,805
+0.07(+0.98%)
Mar 29, 2017
6.756
6.866
6.756
6.837
143,300
+0.07(+1.09%)
Mar 28, 2017
6.768
6.825
6.745
6.764
144,312
+0.01(+0.21%)
Mar 27, 2017
6.859
6.859
6.716
6.749
106,689
-0.10(-1.53%)
Mar 24, 2017
6.768
6.859
6.716
6.854
136,500
+0.09(+1.34%)
Mar 23, 2017
6.754
6.902
6.754
6.764
180,719
+0.00(+0.00%)
Mar 22, 2017
6.740
6.859
6.730
6.764
114,157
-0.05(-0.70%)
Mar 21, 2017
6.930
6.987
6.754
6.811
155,863
-0.08(-1.11%)
Mar 20, 2017
6.987
7.035
6.878
6.887
227,487
-0.05(-0.75%)
Mar 17, 2017
6.835
7.059
6.740
6.940
381,791
+0.13(+1.89%)
Mar 16, 2017
6.764
6.906
6.764
6.811
212,262
+0.05(+0.70%)
Mar 15, 2017
6.716
6.902
6.702
6.764
208,774
+0.08(+1.14%)
Mar 14, 2017
6.654
6.764
6.644
6.687
208,747
+0.06(+0.86%)
Mar 13, 2017
6.530
6.706
6.510
6.630
361,527
+0.21(+3.34%)
Mar 10, 2017
6.287
6.440
6.216
6.416
235,119
+0.19(+2.98%)
Mar 09, 2017
6.621
6.621
5.959
6.230
755,478
-0.39(-5.90%)
Mar 08, 2017
6.640
6.654
6.597
6.621
80,099
+0.00(+0.00%)
Mar 07, 2017
6.606
6.635
6.568
6.621
120,506
-0.01(-0.14%)
Mar 06, 2017
6.597
6.697
6.549
6.630
85,173
-0.01(-0.22%)
Mar 03, 2017
6.687
6.706
6.587
6.644
147,707
-0.03(-0.50%)
Mar 02, 2017
6.702
6.708
6.606
6.678
166,211
-0.02(-0.36%)
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
.