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: 4:10 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 (%)
Jul 31, 2019
8.887
8.893
8.768
8.826
126,563
-0.06(-0.68%)
Jul 30, 2019
8.759
8.887
8.717
8.887
155,035
+0.13(+1.48%)
Jul 29, 2019
8.757
8.781
8.733
8.757
158,078
+0.00(+0.00%)
Jul 26, 2019
8.709
8.763
8.667
8.757
81,576
+0.07(+0.76%)
Jul 25, 2019
8.745
8.806
8.655
8.691
158,500
-0.05(-0.62%)
Jul 24, 2019
8.697
8.763
8.697
8.745
175,407
+0.05(+0.55%)
Jul 23, 2019
8.655
8.709
8.625
8.697
176,330
+0.07(+0.84%)
Jul 22, 2019
8.576
8.649
8.570
8.625
179,749
+0.04(+0.42%)
Jul 19, 2019
8.564
8.600
8.534
8.588
145,577
+0.03(+0.35%)
Jul 18, 2019
8.540
8.576
8.516
8.558
75,194
+0.01(+0.14%)
Jul 17, 2019
8.546
8.576
8.537
8.546
94,194
+0.02(+0.21%)
Jul 16, 2019
8.552
8.582
8.528
8.528
157,530
+0.01(+0.14%)
Jul 15, 2019
8.546
8.594
8.516
8.516
187,608
-0.05(-0.56%)
Jul 12, 2019
8.564
8.588
8.522
8.564
200,458
+0.01(+0.14%)
Jul 11, 2019
8.534
8.558
8.486
8.552
147,794
+0.05(+0.64%)
Jul 10, 2019
8.419
8.510
8.419
8.498
128,046
+0.02(+0.21%)
Jul 09, 2019
8.468
8.486
8.444
8.480
67,234
+0.01(+0.07%)
Jul 08, 2019
8.444
8.474
8.413
8.474
137,890
+0.03(+0.36%)
Jul 05, 2019
8.395
8.468
8.383
8.444
151,048
+0.07(+0.86%)
Jul 03, 2019
8.353
8.407
8.326
8.371
97,327
+0.03(+0.36%)
Jul 02, 2019
8.359
8.371
8.299
8.341
102,502
-0.01(-0.07%)
Jul 01, 2019
8.377
8.426
8.329
8.347
136,053
+0.01(+0.07%)
Jun 28, 2019
8.329
8.389
8.305
8.341
157,183
+0.02(+0.22%)
Jun 27, 2019
8.317
8.335
8.233
8.323
160,922
+0.02(+0.24%)
Jun 26, 2019
8.315
8.339
8.267
8.303
208,267
-0.01(-0.14%)
Jun 25, 2019
8.441
8.441
8.285
8.315
227,123
-0.09(-1.07%)
Jun 24, 2019
8.393
8.458
8.393
8.405
196,042
+0.01(+0.14%)
Jun 21, 2019
8.381
8.435
8.375
8.393
100,469
+0.01(+0.14%)
Jun 20, 2019
8.435
8.435
8.363
8.381
190,866
-0.02(-0.21%)
Jun 19, 2019
8.405
8.452
8.369
8.399
173,562
-0.01(-0.07%)
Jun 18, 2019
8.470
8.500
8.387
8.405
172,955
-0.02(-0.21%)
Jun 17, 2019
8.476
8.476
8.410
8.423
243,356
+0.03(+0.36%)
Jun 14, 2019
8.321
8.446
8.321
8.393
208,628
+0.01(+0.07%)
Jun 13, 2019
8.255
8.417
8.255
8.387
152,714
+0.13(+1.52%)
Jun 12, 2019
8.165
8.285
8.165
8.261
146,178
+0.10(+1.25%)
Jun 11, 2019
8.237
8.237
8.141
8.159
170,953
-0.05(-0.58%)
Jun 10, 2019
8.141
8.231
8.141
8.207
143,074
+0.04(+0.44%)
Jun 07, 2019
8.243
8.249
8.082
8.171
191,409
-0.07(-0.87%)
Jun 06, 2019
8.088
8.279
8.046
8.243
249,153
+0.17(+2.15%)
Jun 05, 2019
8.100
8.165
8.016
8.070
225,940
-0.05(-0.66%)
Jun 04, 2019
8.315
8.333
8.094
8.123
214,083
-0.15(-1.81%)
Jun 03, 2019
8.261
8.351
8.261
8.273
151,210
-0.05(-0.65%)
May 31, 2019
8.201
8.363
8.070
8.327
524,746
+0.07(+0.80%)
May 30, 2019
8.321
8.369
8.201
8.261
289,625
-0.06(-0.77%)
May 29, 2019
8.378
8.384
8.254
8.325
210,443
-0.07(-0.78%)
May 28, 2019
8.378
8.426
8.366
8.390
114,060
-0.01(-0.14%)
May 24, 2019
8.390
8.438
8.343
8.402
158,587
+0.05(+0.57%)
May 23, 2019
8.438
8.461
8.325
8.355
137,148
-0.08(-0.91%)
May 22, 2019
8.438
8.467
8.390
8.432
132,735
+0.02(+0.21%)
May 21, 2019
8.426
8.449
8.378
8.414
221,077
+0.02(+0.21%)
May 20, 2019
8.325
8.426
8.325
8.396
124,355
+0.07(+0.86%)
May 17, 2019
8.325
8.396
8.319
8.325
105,331
-0.02(-0.28%)
May 16, 2019
8.390
8.438
8.325
8.349
194,658
-0.04(-0.42%)
May 15, 2019
8.343
8.414
8.295
8.384
155,539
+0.04(+0.50%)
May 14, 2019
8.242
8.373
8.242
8.343
201,069
+0.10(+1.22%)
May 13, 2019
8.319
8.372
8.218
8.242
220,558
-0.16(-1.91%)
May 10, 2019
8.444
8.521
8.331
8.402
219,764
-0.08(-0.98%)
May 09, 2019
8.426
8.488
8.414
8.485
108,389
+0.01(+0.14%)
May 08, 2019
8.598
8.598
8.461
8.473
119,510
-0.11(-1.24%)
May 07, 2019
8.610
8.711
8.527
8.580
255,991
-0.05(-0.55%)
May 06, 2019
8.503
8.657
8.366
8.627
281,229
+0.07(+0.83%)
May 03, 2019
8.461
8.586
8.444
8.556
198,192
+0.11(+1.34%)
May 02, 2019
8.426
8.485
8.415
8.444
134,723
+0.04(+0.42%)
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
.