Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
11.75
-0.06 (-0.51%)
Nov 19, 2025, 2:15 PM EST - Market open
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 11.80 | 11.96 | 11.80 | 11.90 | - | 0.76% | 25,051 |
| Nov 18, 2025 | 11.69 | 11.87 | 11.52 | 11.81 | 11.81 | 1.90% | 355,289 |
| Nov 17, 2025 | 12.05 | 12.10 | 11.58 | 11.59 | 11.59 | -3.82% | 343,941 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.86 | 12.05 | 12.05 | 0.50% | 221,996 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.81 | 11.99 | 11.99 | -0.66% | 312,089 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.07 | 12.07 | -0.08% | 150,314 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.74 | 12.08 | 12.08 | 2.98% | 279,228 |
| Nov 10, 2025 | 11.82 | 11.85 | 11.68 | 11.73 | 11.73 | -0.68% | 321,179 |
| Nov 7, 2025 | 11.74 | 11.83 | 11.62 | 11.81 | 11.81 | 0.51% | 172,379 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.75 | 11.75 | 11.75 | -0.93% | 95,293 |
| Nov 5, 2025 | 11.80 | 11.88 | 11.69 | 11.86 | 11.86 | 0.08% | 156,328 |
| Nov 4, 2025 | 11.76 | 11.94 | 11.73 | 11.85 | 11.85 | -0.34% | 169,901 |
| Nov 3, 2025 | 11.91 | 12.06 | 11.81 | 11.89 | 11.89 | -0.75% | 178,658 |
| Oct 31, 2025 | 11.77 | 12.03 | 11.69 | 11.98 | 11.98 | 0.76% | 194,721 |
| Oct 30, 2025 | 12.07 | 12.16 | 11.81 | 11.89 | 11.76 | -1.74% | 259,637 |
| Oct 29, 2025 | 12.25 | 12.37 | 12.02 | 12.10 | 11.96 | -1.14% | 184,140 |
| Oct 28, 2025 | 12.25 | 12.39 | 12.22 | 12.24 | 12.10 | 0.16% | 217,568 |
| Oct 27, 2025 | 12.18 | 12.31 | 12.01 | 12.22 | 12.08 | 0.91% | 308,477 |
| Oct 24, 2025 | 12.29 | 12.35 | 12.08 | 12.11 | 11.97 | -0.98% | 208,599 |
| Oct 23, 2025 | 12.20 | 12.37 | 12.14 | 12.23 | 12.09 | 0.74% | 166,134 |
| Oct 22, 2025 | 12.27 | 12.30 | 12.05 | 12.14 | 12.00 | -1.30% | 169,283 |
| Oct 21, 2025 | 12.17 | 12.37 | 12.15 | 12.30 | 12.16 | 1.40% | 179,993 |
| Oct 20, 2025 | 12.06 | 12.16 | 11.95 | 12.13 | 11.99 | 1.08% | 167,030 |
| Oct 17, 2025 | 11.86 | 12.08 | 11.84 | 12.00 | 11.87 | 0.93% | 160,095 |
| Oct 16, 2025 | 12.29 | 12.36 | 11.80 | 11.89 | 11.76 | -2.78% | 269,127 |
| Oct 15, 2025 | 12.50 | 12.61 | 12.21 | 12.23 | 12.09 | -1.45% | 249,083 |
| Oct 14, 2025 | 12.09 | 12.44 | 12.09 | 12.41 | 12.27 | 1.55% | 187,209 |
| Oct 13, 2025 | 12.10 | 12.35 | 12.09 | 12.22 | 12.08 | 1.50% | 182,441 |
| Oct 10, 2025 | 12.01 | 12.14 | 11.90 | 12.04 | 11.91 | 0.25% | 254,515 |
| Oct 9, 2025 | 12.07 | 12.18 | 11.85 | 12.01 | 11.88 | -0.99% | 393,422 |
| Oct 8, 2025 | 12.31 | 12.38 | 12.02 | 12.13 | 11.99 | -1.30% | 260,971 |
| Oct 7, 2025 | 12.62 | 12.68 | 12.18 | 12.29 | 12.15 | -3.00% | 427,839 |
| Oct 6, 2025 | 12.85 | 13.00 | 12.67 | 12.67 | 12.53 | -1.40% | 218,721 |
| Oct 3, 2025 | 13.12 | 13.25 | 12.85 | 12.85 | 12.71 | -1.91% | 148,257 |
| Oct 2, 2025 | 12.89 | 13.20 | 12.88 | 13.10 | 12.95 | 1.08% | 183,554 |
| Oct 1, 2025 | 13.06 | 13.06 | 12.74 | 12.96 | 12.81 | -0.77% | 291,603 |
| Sep 30, 2025 | 13.01 | 13.26 | 12.92 | 13.06 | 12.91 | 0.15% | 247,646 |
| Sep 29, 2025 | 13.46 | 13.53 | 13.01 | 13.04 | 12.76 | -2.10% | 232,837 |
| Sep 26, 2025 | 13.40 | 13.54 | 13.25 | 13.32 | 13.04 | -0.45% | 176,177 |
| Sep 25, 2025 | 13.36 | 13.66 | 13.30 | 13.38 | 13.09 | 0.07% | 178,448 |
| Sep 24, 2025 | 13.84 | 13.84 | 13.35 | 13.37 | 13.08 | -3.12% | 399,946 |
| Sep 23, 2025 | 13.88 | 14.04 | 13.75 | 13.80 | 13.51 | -0.72% | 254,990 |
| Sep 22, 2025 | 13.99 | 14.00 | 13.82 | 13.90 | 13.60 | -0.71% | 178,508 |
| Sep 19, 2025 | 14.05 | 14.10 | 13.91 | 14.00 | 13.70 | -0.71% | 277,536 |
| Sep 18, 2025 | 14.04 | 14.13 | 13.95 | 14.10 | 13.80 | 0.43% | 221,399 |
| Sep 17, 2025 | 14.03 | 14.13 | 14.01 | 14.04 | 13.74 | 0.14% | 274,983 |
| Sep 16, 2025 | 14.01 | 14.08 | 13.98 | 14.02 | 13.72 | -0.21% | 144,235 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.99 | 14.05 | 13.75 | -0.78% | 271,819 |
| Sep 12, 2025 | 14.23 | 14.35 | 14.10 | 14.16 | 13.86 | -0.35% | 200,217 |
| Sep 11, 2025 | 14.30 | 14.45 | 14.16 | 14.21 | 13.91 | -1.11% | 258,457 |