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
)
14.09
+0.09 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2020
5.499
5.600
5.492
5.520
88,713
-0.01(-0.12%)
Aug 28, 2020
5.520
5.540
5.462
5.526
122,563
+0.07(+1.36%)
Aug 27, 2020
5.439
5.533
5.439
5.452
118,370
-0.01(-0.12%)
Aug 26, 2020
5.533
5.533
5.425
5.459
48,702
-0.05(-0.98%)
Aug 25, 2020
5.540
5.547
5.452
5.513
95,701
-0.03(-0.49%)
Aug 24, 2020
5.526
5.600
5.452
5.540
129,100
+0.07(+1.35%)
Aug 21, 2020
5.580
5.600
5.284
5.466
251,217
-0.12(-2.17%)
Aug 20, 2020
5.479
5.627
5.466
5.587
125,054
+0.13(+2.34%)
Aug 19, 2020
5.439
5.587
5.432
5.459
107,662
+0.04(+0.75%)
Aug 18, 2020
5.607
5.647
5.392
5.419
187,204
-0.17(-3.01%)
Aug 17, 2020
5.688
5.775
5.587
5.587
132,450
-0.18(-3.04%)
Aug 14, 2020
5.722
5.802
5.708
5.762
60,316
+0.03(+0.47%)
Aug 13, 2020
5.789
5.876
5.708
5.735
164,171
-0.06(-1.05%)
Aug 12, 2020
5.816
5.903
5.755
5.796
99,554
+0.00(+0.00%)
Aug 11, 2020
5.903
5.998
5.762
5.796
171,391
-0.02(-0.35%)
Aug 10, 2020
5.661
5.910
5.654
5.816
170,548
+0.16(+2.86%)
Aug 07, 2020
5.493
5.755
5.472
5.654
260,280
+0.30(+5.53%)
Aug 06, 2020
5.479
5.479
5.345
5.358
89,215
-0.12(-2.21%)
Aug 05, 2020
5.372
5.513
5.372
5.479
95,958
+0.11(+2.01%)
Aug 04, 2020
5.385
5.405
5.311
5.372
137,979
-0.01(-0.13%)
Aug 03, 2020
5.385
5.466
5.244
5.378
358,353
+0.17(+3.23%)
Jul 31, 2020
5.217
5.378
4.921
5.210
475,842
+0.29(+5.88%)
Jul 30, 2020
4.786
4.974
4.786
4.921
135,498
+0.01(+0.27%)
Jul 29, 2020
4.873
4.981
4.806
4.907
186,969
+0.05(+0.97%)
Jul 28, 2020
4.867
4.947
4.820
4.860
109,761
-0.06(-1.23%)
Jul 27, 2020
5.062
5.062
4.779
4.921
283,414
-0.13(-2.66%)
Jul 24, 2020
5.109
5.203
5.048
5.055
131,477
-0.12(-2.34%)
Jul 23, 2020
5.183
5.183
5.021
5.176
131,887
+0.00(+0.00%)
Jul 22, 2020
5.075
5.217
5.062
5.176
99,940
+0.07(+1.32%)
Jul 21, 2020
4.941
5.149
4.894
5.109
297,842
+0.16(+3.27%)
Jul 20, 2020
5.008
5.048
4.941
4.947
119,250
-0.09(-1.74%)
Jul 17, 2020
4.981
5.093
4.981
5.035
153,761
+0.03(+0.54%)
Jul 16, 2020
5.089
5.149
4.934
5.008
256,778
-0.14(-2.75%)
Jul 15, 2020
5.385
5.431
5.001
5.149
428,377
-0.21(-3.89%)
Jul 14, 2020
5.237
5.358
5.163
5.358
260,453
+0.13(+2.58%)
Jul 13, 2020
5.478
5.478
5.178
5.223
425,877
-0.11(-2.08%)
Jul 10, 2020
5.321
5.406
5.256
5.334
179,876
+0.10(+2.00%)
Jul 09, 2020
5.289
5.289
5.093
5.230
153,642
-0.06(-1.11%)
Jul 08, 2020
5.217
5.360
5.197
5.289
187,052
+0.13(+2.53%)
Jul 07, 2020
5.367
5.384
5.145
5.158
245,888
-0.25(-4.70%)
Jul 06, 2020
5.380
5.471
5.263
5.413
230,897
+0.15(+2.85%)
Jul 02, 2020
4.930
5.354
4.910
5.263
299,181
+0.39(+8.03%)
Jul 01, 2020
4.728
4.917
4.694
4.871
302,989
+0.12(+2.61%)
Jun 30, 2020
4.721
4.878
4.706
4.747
163,372
-0.05(-0.95%)
Jun 29, 2020
4.663
4.891
4.663
4.793
167,750
+0.07(+1.38%)
Jun 26, 2020
4.891
4.917
4.721
4.728
212,693
-0.16(-3.33%)
Jun 25, 2020
4.904
4.995
4.813
4.891
68,866
-0.04(-0.79%)
Jun 24, 2020
4.950
4.950
4.728
4.930
148,244
-0.09(-1.82%)
Jun 23, 2020
5.119
5.139
4.923
5.021
120,818
+0.01(+0.13%)
Jun 22, 2020
5.132
5.217
4.826
5.015
294,455
-0.23(-4.47%)
Jun 19, 2020
5.282
5.341
5.184
5.250
185,397
+0.08(+1.51%)
Jun 18, 2020
5.217
5.413
5.086
5.171
195,211
-0.15(-2.82%)
Jun 17, 2020
5.549
5.601
5.276
5.321
98,616
-0.11(-2.04%)
Jun 16, 2020
5.465
5.673
5.315
5.432
233,108
+0.17(+3.22%)
Jun 15, 2020
5.067
5.413
5.060
5.263
198,646
-0.10(-1.82%)
Jun 12, 2020
5.243
5.432
5.119
5.360
203,339
+0.30(+5.93%)
Jun 11, 2020
5.080
5.354
4.804
5.060
366,653
-0.35(-6.39%)
Jun 10, 2020
5.673
5.673
5.223
5.406
225,341
-0.20(-3.60%)
Jun 09, 2020
5.673
5.758
5.477
5.608
194,337
-0.10(-1.71%)
Jun 08, 2020
5.543
5.739
5.465
5.706
293,717
+0.27(+5.04%)
Jun 05, 2020
5.452
5.569
5.250
5.432
264,218
+0.08(+1.59%)
Jun 04, 2020
5.413
5.478
5.263
5.347
311,352
-0.10(-1.80%)
Jun 03, 2020
5.380
5.602
5.370
5.445
227,945
+0.11(+2.08%)
Jun 02, 2020
5.602
5.608
5.250
5.334
280,877
-0.22(-3.88%)
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
.