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
)
13.88
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020
7.723
7.887
7.430
7.494
731,603
-0.49(-6.15%)
Feb 27, 2020
8.571
8.666
7.526
7.984
861,206
-0.74(-8.45%)
Feb 26, 2020
8.608
8.892
8.595
8.722
279,772
+0.15(+1.77%)
Feb 25, 2020
9.069
9.088
8.254
8.570
645,200
-0.47(-5.24%)
Feb 24, 2020
9.063
9.246
8.646
9.044
506,836
-0.28(-2.98%)
Feb 21, 2020
9.499
9.499
9.290
9.322
280,538
-0.18(-1.86%)
Feb 20, 2020
9.442
9.505
9.417
9.499
142,174
+0.06(+0.60%)
Feb 19, 2020
9.410
9.461
9.366
9.442
171,403
+0.03(+0.34%)
Feb 18, 2020
9.410
9.410
9.366
9.410
157,916
+0.00(+0.00%)
Feb 14, 2020
9.379
9.417
9.335
9.410
165,348
+0.04(+0.40%)
Feb 13, 2020
9.290
9.373
9.290
9.373
93,481
+0.06(+0.68%)
Feb 12, 2020
9.316
9.354
9.303
9.309
154,463
-0.01(-0.07%)
Feb 11, 2020
9.290
9.325
9.246
9.316
131,857
+0.05(+0.55%)
Feb 10, 2020
9.240
9.278
9.234
9.265
153,084
+0.03(+0.27%)
Feb 07, 2020
9.189
9.240
9.139
9.240
118,829
+0.03(+0.34%)
Feb 06, 2020
9.196
9.221
9.151
9.208
118,362
+0.03(+0.28%)
Feb 05, 2020
9.164
9.189
9.120
9.183
64,984
+0.06(+0.62%)
Feb 04, 2020
9.132
9.170
9.069
9.126
163,495
+0.02(+0.21%)
Feb 03, 2020
9.050
9.132
9.012
9.107
140,933
+0.10(+1.12%)
Jan 31, 2020
9.044
9.120
8.974
9.006
183,544
-0.08(-0.90%)
Jan 30, 2020
9.069
9.164
9.038
9.088
134,927
-0.05(-0.60%)
Jan 29, 2020
9.143
9.187
9.093
9.143
155,346
+0.04(+0.48%)
Jan 28, 2020
9.068
9.149
9.061
9.099
190,888
+0.03(+0.35%)
Jan 27, 2020
9.093
9.124
9.043
9.068
218,192
-0.06(-0.62%)
Jan 24, 2020
9.199
9.231
9.112
9.124
231,705
-0.04(-0.48%)
Jan 23, 2020
9.118
9.168
9.093
9.168
141,657
+0.04(+0.48%)
Jan 22, 2020
9.074
9.124
9.074
9.124
114,851
+0.06(+0.69%)
Jan 21, 2020
8.992
9.105
8.992
9.061
167,437
+0.06(+0.70%)
Jan 17, 2020
9.043
9.068
8.999
8.999
97,434
-0.03(-0.28%)
Jan 16, 2020
9.030
9.049
9.005
9.024
181,312
+0.00(+0.00%)
Jan 15, 2020
9.030
9.068
9.011
9.024
206,939
-0.01(-0.07%)
Jan 14, 2020
9.061
9.099
9.011
9.030
260,378
-0.03(-0.28%)
Jan 13, 2020
9.043
9.105
9.018
9.055
257,662
+0.03(+0.35%)
Jan 10, 2020
9.055
9.055
9.005
9.024
76,863
+0.01(+0.07%)
Jan 09, 2020
9.030
9.050
9.011
9.018
148,974
-0.01(-0.14%)
Jan 08, 2020
9.011
9.049
8.980
9.030
194,883
+0.03(+0.28%)
Jan 07, 2020
8.967
9.061
8.967
9.005
116,420
-0.03(-0.28%)
Jan 06, 2020
8.949
9.043
8.923
9.030
131,991
+0.11(+1.19%)
Jan 03, 2020
8.930
9.005
8.886
8.923
171,427
+0.01(+0.14%)
Jan 02, 2020
8.992
8.992
8.880
8.911
136,226
-0.01(-0.14%)
Dec 31, 2019
8.961
8.992
8.923
8.923
141,606
-0.04(-0.42%)
Dec 30, 2019
9.036
9.055
8.911
8.961
228,711
-0.04(-0.40%)
Dec 27, 2019
9.040
9.040
8.959
8.997
207,819
+0.01(+0.07%)
Dec 26, 2019
8.978
9.022
8.953
8.990
207,787
+0.03(+0.35%)
Dec 24, 2019
8.941
8.990
8.928
8.959
72,809
+0.03(+0.35%)
Dec 23, 2019
8.922
8.978
8.903
8.928
151,428
+0.02(+0.21%)
Dec 20, 2019
8.959
9.022
8.847
8.910
310,845
-0.07(-0.76%)
Dec 19, 2019
8.959
9.053
8.941
8.978
294,120
+0.04(+0.49%)
Dec 18, 2019
8.959
8.978
8.934
8.934
114,283
-0.03(-0.35%)
Dec 17, 2019
8.990
9.022
8.872
8.966
276,019
-0.02(-0.21%)
Dec 16, 2019
8.959
9.090
8.959
8.984
246,342
+0.04(+0.42%)
Dec 13, 2019
8.959
8.978
8.903
8.947
221,159
+0.01(+0.07%)
Dec 12, 2019
8.903
8.972
8.885
8.941
172,609
+0.07(+0.84%)
Dec 11, 2019
8.947
8.953
8.866
8.866
152,762
-0.06(-0.70%)
Dec 10, 2019
8.903
8.934
8.866
8.928
105,052
+0.01(+0.14%)
Dec 09, 2019
8.847
8.959
8.847
8.916
91,148
+0.02(+0.21%)
Dec 06, 2019
8.891
8.897
8.841
8.897
124,241
+0.05(+0.56%)
Dec 05, 2019
8.866
8.903
8.810
8.847
120,464
-0.01(-0.07%)
Dec 04, 2019
8.872
8.903
8.829
8.854
119,387
-0.02(-0.21%)
Dec 03, 2019
8.872
8.897
8.773
8.872
173,933
-0.01(-0.07%)
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
.