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
)
13.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 29, 2020
5.201
5.517
5.140
5.299
282,689
+0.10(+1.90%)
May 28, 2020
5.609
5.793
5.036
5.201
518,676
-0.26(-4.82%)
May 27, 2020
5.332
5.543
5.122
5.464
212,934
+0.27(+5.20%)
May 26, 2020
5.036
5.293
4.990
5.194
299,605
+0.29(+5.91%)
May 22, 2020
4.766
4.970
4.740
4.904
197,624
+0.16(+3.47%)
May 21, 2020
4.628
4.773
4.628
4.740
155,095
+0.13(+2.86%)
May 20, 2020
4.635
4.727
4.582
4.608
140,304
+0.07(+1.45%)
May 19, 2020
4.595
4.716
4.417
4.542
237,571
+0.02(+0.44%)
May 18, 2020
4.628
4.681
4.450
4.523
197,711
+0.11(+2.54%)
May 15, 2020
4.345
4.523
4.180
4.411
129,572
+0.00(+0.00%)
May 14, 2020
4.226
4.488
3.953
4.411
187,963
+0.14(+3.40%)
May 13, 2020
4.700
4.700
4.180
4.266
320,208
-0.45(-9.62%)
May 12, 2020
4.806
4.990
4.648
4.720
293,429
-0.10(-2.05%)
May 11, 2020
4.931
5.030
4.786
4.819
230,083
-0.15(-3.05%)
May 08, 2020
4.773
5.036
4.740
4.970
213,422
+0.19(+3.99%)
May 07, 2020
4.898
5.062
4.615
4.779
252,649
-0.12(-2.42%)
May 06, 2020
4.477
4.951
4.466
4.898
248,840
+0.49(+11.04%)
May 05, 2020
4.694
4.891
4.292
4.411
512,145
-0.25(-5.37%)
May 04, 2020
4.885
4.970
4.635
4.661
162,394
-0.32(-6.47%)
May 01, 2020
5.220
5.220
4.872
4.983
136,863
-0.30(-5.73%)
Apr 30, 2020
5.260
5.332
4.957
5.286
164,052
+0.11(+2.03%)
Apr 29, 2020
4.937
5.346
4.891
5.181
245,882
+0.28(+5.78%)
Apr 28, 2020
5.220
5.253
4.720
4.898
179,817
-0.24(-4.74%)
Apr 27, 2020
5.036
5.188
4.970
5.141
211,672
+0.12(+2.36%)
Apr 24, 2020
4.733
5.069
4.661
5.023
180,763
+0.36(+7.62%)
Apr 23, 2020
4.714
4.878
4.542
4.667
241,427
-0.09(-1.94%)
Apr 22, 2020
4.661
4.819
4.569
4.760
206,308
+0.11(+2.41%)
Apr 21, 2020
4.997
5.128
4.509
4.648
683,088
-0.77(-14.22%)
Apr 20, 2020
5.497
5.665
5.365
5.418
148,572
-0.20(-3.63%)
Apr 17, 2020
5.727
5.839
5.530
5.622
141,876
+0.09(+1.55%)
Apr 16, 2020
5.510
5.606
5.313
5.536
278,340
+0.03(+0.48%)
Apr 15, 2020
5.471
5.609
5.069
5.510
314,589
+0.03(+0.60%)
Apr 14, 2020
5.773
5.775
5.299
5.477
339,337
-0.09(-1.54%)
Apr 13, 2020
5.253
5.596
4.970
5.563
359,967
+0.58(+11.62%)
Apr 09, 2020
5.227
5.569
4.937
4.983
481,377
+0.17(+3.56%)
Apr 08, 2020
4.417
5.089
4.259
4.812
245,993
+0.56(+13.16%)
Apr 07, 2020
4.338
4.608
4.213
4.253
297,217
+0.10(+2.38%)
Apr 06, 2020
4.029
4.411
3.818
4.154
304,278
+0.33(+8.61%)
Apr 03, 2020
3.693
3.937
3.371
3.825
399,047
+0.15(+4.12%)
Apr 02, 2020
4.049
4.174
3.647
3.673
387,058
-0.38(-9.27%)
Apr 01, 2020
4.523
4.714
3.963
4.049
440,122
-0.75(-15.64%)
Mar 31, 2020
4.806
5.056
4.707
4.799
307,943
-0.01(-0.14%)
Mar 30, 2020
5.220
5.306
4.799
4.806
387,611
-0.47(-8.94%)
Mar 27, 2020
5.524
5.803
5.073
5.278
538,401
-0.50(-8.65%)
Mar 26, 2020
5.368
6.621
5.180
5.777
666,178
+0.64(+12.52%)
Mar 25, 2020
4.972
5.596
4.966
5.135
602,602
+0.19(+3.94%)
Mar 24, 2020
3.635
5.063
3.635
4.940
560,268
+1.58(+46.91%)
Mar 23, 2020
4.362
4.404
3.337
3.363
745,732
-1.01(-23.15%)
Mar 20, 2020
4.628
5.167
4.375
4.375
515,910
-0.15(-3.30%)
Mar 19, 2020
3.155
5.368
2.661
4.525
785,707
+1.24(+37.75%)
Mar 18, 2020
4.836
4.836
3.285
3.285
797,129
-1.97(-37.53%)
Mar 17, 2020
5.414
5.414
4.843
5.258
549,556
+0.01(+0.25%)
Mar 16, 2020
5.732
5.931
5.096
5.245
358,478
-0.91(-14.77%)
Mar 13, 2020
5.933
6.238
5.693
6.154
425,483
+0.51(+8.97%)
Mar 12, 2020
6.271
6.440
5.511
5.648
713,146
-1.12(-16.51%)
Mar 11, 2020
6.835
6.907
6.660
6.764
304,527
-0.26(-3.70%)
Mar 10, 2020
7.154
7.218
6.751
7.024
251,699
+0.18(+2.66%)
Mar 09, 2020
7.186
7.212
6.680
6.842
536,711
-0.93(-12.02%)
Mar 06, 2020
8.010
8.049
7.725
7.777
326,429
-0.43(-5.22%)
Mar 05, 2020
8.244
8.400
8.166
8.205
268,250
-0.16(-1.94%)
Mar 04, 2020
8.322
8.387
8.186
8.367
357,045
+0.18(+2.14%)
Mar 03, 2020
8.432
8.432
8.153
8.192
619,485
+0.07(+0.88%)
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
.