Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
14.44
+0.14 (0.98%)
At close: Jan 21, 2025, 4:00 PM
14.50
+0.06 (0.42%)
After-hours: Jan 21, 2025, 7:08 PM EST
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 14.29 | 14.45 | 14.24 | 14.44 | 14.44 | 0.98% | 148,151 |
| Jan 17, 2025 | 14.23 | 14.32 | 14.18 | 14.30 | 14.30 | 0.92% | 178,984 |
| Jan 16, 2025 | 14.00 | 14.18 | 13.96 | 14.17 | 14.17 | 1.21% | 150,955 |
| Jan 15, 2025 | 14.00 | 14.12 | 13.91 | 14.00 | 14.00 | 1.16% | 195,731 |
| Jan 14, 2025 | 13.71 | 13.85 | 13.69 | 13.84 | 13.84 | 1.47% | 84,232 |
| Jan 13, 2025 | 13.58 | 13.67 | 13.50 | 13.64 | 13.64 | -0.07% | 85,560 |
| Jan 10, 2025 | 13.75 | 13.80 | 13.64 | 13.65 | 13.65 | -0.80% | 90,873 |
| Jan 8, 2025 | 13.75 | 13.78 | 13.70 | 13.76 | 13.76 | 0.15% | 77,969 |
| Jan 7, 2025 | 13.74 | 13.81 | 13.69 | 13.74 | 13.74 | 0.22% | 58,204 |
| Jan 6, 2025 | 13.82 | 13.85 | 13.69 | 13.71 | 13.71 | -1.01% | 136,151 |
| Jan 3, 2025 | 13.95 | 13.95 | 13.81 | 13.85 | 13.85 | -0.29% | 153,404 |
| Jan 2, 2025 | 13.75 | 13.91 | 13.71 | 13.89 | 13.89 | 0.94% | 123,132 |
| Dec 31, 2024 | 13.67 | 13.81 | 13.65 | 13.76 | 13.76 | - | 177,441 |
| Dec 30, 2024 | 13.65 | 13.83 | 13.60 | 13.76 | 13.63 | 0.07% | 118,221 |
| Dec 27, 2024 | 13.75 | 13.80 | 13.69 | 13.75 | 13.62 | 0.36% | 90,898 |
| Dec 26, 2024 | 13.62 | 13.74 | 13.60 | 13.70 | 13.57 | 0.37% | 96,480 |
| Dec 24, 2024 | 13.55 | 13.65 | 13.52 | 13.65 | 13.52 | 1.04% | 60,869 |
| Dec 23, 2024 | 13.39 | 13.55 | 13.31 | 13.51 | 13.38 | 0.60% | 133,681 |
| Dec 20, 2024 | 13.30 | 13.55 | 13.27 | 13.43 | 13.30 | 0.67% | 123,739 |
| Dec 19, 2024 | 13.16 | 13.42 | 13.16 | 13.34 | 13.21 | 1.52% | 139,839 |
| Dec 18, 2024 | 13.33 | 13.40 | 13.12 | 13.14 | 13.01 | -0.83% | 222,240 |
| Dec 17, 2024 | 13.41 | 13.41 | 13.12 | 13.25 | 13.12 | -1.12% | 254,975 |
| Dec 16, 2024 | 13.85 | 13.88 | 13.37 | 13.40 | 13.27 | -3.53% | 414,324 |
| Dec 13, 2024 | 13.91 | 13.92 | 13.83 | 13.89 | 13.76 | 0.29% | 238,013 |
| Dec 12, 2024 | 13.87 | 13.95 | 13.83 | 13.85 | 13.72 | - | 123,227 |
| Dec 11, 2024 | 13.83 | 13.87 | 13.80 | 13.85 | 13.72 | - | 129,955 |
| Dec 10, 2024 | 13.82 | 13.87 | 13.76 | 13.85 | 13.72 | 0.22% | 92,914 |
| Dec 9, 2024 | 13.89 | 13.92 | 13.81 | 13.82 | 13.69 | -0.22% | 140,768 |
| Dec 6, 2024 | 13.80 | 13.86 | 13.79 | 13.85 | 13.72 | 0.22% | 99,971 |
| Dec 5, 2024 | 13.79 | 13.85 | 13.69 | 13.82 | 13.69 | 0.44% | 155,746 |
| Dec 4, 2024 | 13.72 | 13.76 | 13.62 | 13.76 | 13.63 | - | 108,731 |
| Dec 3, 2024 | 13.80 | 13.81 | 13.62 | 13.76 | 13.63 | -0.29% | 145,534 |
| Dec 2, 2024 | 13.82 | 13.85 | 13.70 | 13.80 | 13.67 | 0.07% | 200,811 |
| Nov 29, 2024 | 13.86 | 13.90 | 13.76 | 13.79 | 13.66 | -0.51% | 103,622 |
| Nov 27, 2024 | 13.91 | 13.92 | 13.83 | 13.86 | 13.60 | 0.29% | 209,808 |
| Nov 26, 2024 | 13.81 | 13.89 | 13.81 | 13.82 | 13.56 | -0.07% | 194,929 |
| Nov 25, 2024 | 13.91 | 13.95 | 13.79 | 13.83 | 13.57 | 0.14% | 186,034 |
| Nov 22, 2024 | 13.82 | 13.87 | 13.80 | 13.81 | 13.55 | 0.07% | 104,965 |
| Nov 21, 2024 | 13.90 | 13.92 | 13.78 | 13.80 | 13.54 | -0.43% | 82,724 |
| Nov 20, 2024 | 13.79 | 13.87 | 13.73 | 13.86 | 13.60 | 0.51% | 93,059 |
| Nov 19, 2024 | 13.93 | 13.95 | 13.73 | 13.79 | 13.53 | -1.29% | 220,597 |
| Nov 18, 2024 | 13.95 | 14.07 | 13.95 | 13.97 | 13.70 | -0.07% | 114,179 |
| Nov 15, 2024 | 13.83 | 14.02 | 13.79 | 13.98 | 13.71 | 1.53% | 131,405 |
| Nov 14, 2024 | 13.73 | 13.90 | 13.73 | 13.77 | 13.51 | -0.07% | 110,515 |
| Nov 13, 2024 | 13.76 | 13.81 | 13.68 | 13.78 | 13.52 | 0.36% | 178,755 |
| Nov 12, 2024 | 13.70 | 13.77 | 13.65 | 13.73 | 13.47 | -0.22% | 148,204 |
| Nov 11, 2024 | 13.72 | 13.85 | 13.70 | 13.76 | 13.50 | 0.22% | 140,230 |
| Nov 8, 2024 | 13.76 | 13.86 | 13.62 | 13.73 | 13.47 | -0.79% | 222,165 |
| Nov 7, 2024 | 13.91 | 14.04 | 13.83 | 13.84 | 13.58 | -0.14% | 211,317 |
| Nov 6, 2024 | 14.08 | 14.14 | 13.64 | 13.86 | 13.60 | 0.80% | 206,497 |
| Nov 5, 2024 | 13.59 | 13.75 | 13.59 | 13.75 | 13.49 | 1.33% | 97,458 |
| Nov 4, 2024 | 13.82 | 13.82 | 13.43 | 13.57 | 13.31 | -1.81% | 299,352 |
| Nov 1, 2024 | 14.08 | 14.10 | 13.80 | 13.82 | 13.56 | -1.78% | 279,856 |
| Oct 31, 2024 | 14.09 | 14.15 | 13.97 | 14.07 | 13.80 | -0.64% | 137,657 |
| Oct 30, 2024 | 14.10 | 14.21 | 14.10 | 14.16 | 13.76 | 0.50% | 145,088 |
| Oct 29, 2024 | 14.29 | 14.30 | 14.07 | 14.09 | 13.69 | -1.67% | 163,522 |
| Oct 28, 2024 | 14.30 | 14.35 | 14.25 | 14.33 | 13.93 | 0.63% | 98,887 |
| Oct 25, 2024 | 14.42 | 14.44 | 14.24 | 14.24 | 13.84 | -0.56% | 203,060 |
| Oct 24, 2024 | 14.19 | 14.34 | 14.19 | 14.32 | 13.92 | 0.85% | 117,308 |
| Oct 23, 2024 | 14.23 | 14.25 | 14.11 | 14.20 | 13.80 | -0.42% | 100,721 |
| Oct 22, 2024 | 14.25 | 14.34 | 14.22 | 14.26 | 13.86 | -0.14% | 136,307 |
| Oct 21, 2024 | 14.30 | 14.37 | 14.28 | 14.28 | 13.88 | -0.07% | 100,648 |
| Oct 18, 2024 | 14.28 | 14.35 | 14.23 | 14.29 | 13.89 | -0.14% | 149,364 |
| Oct 17, 2024 | 14.38 | 14.38 | 14.28 | 14.31 | 13.91 | 0.28% | 123,828 |
| Oct 16, 2024 | 14.16 | 14.33 | 14.15 | 14.27 | 13.87 | 1.21% | 121,782 |
| Oct 15, 2024 | 14.09 | 14.17 | 14.05 | 14.10 | 13.70 | 0.36% | 247,404 |
| Oct 14, 2024 | 14.00 | 14.11 | 14.00 | 14.05 | 13.65 | 0.64% | 129,565 |
| Oct 11, 2024 | 13.99 | 14.01 | 13.95 | 13.96 | 13.57 | - | 82,206 |
| Oct 10, 2024 | 13.95 | 13.99 | 13.88 | 13.96 | 13.57 | 0.22% | 99,916 |
| Oct 9, 2024 | 13.81 | 13.96 | 13.80 | 13.93 | 13.54 | 1.02% | 105,680 |
| Oct 8, 2024 | 13.78 | 13.80 | 13.68 | 13.79 | 13.40 | -0.07% | 94,816 |
| Oct 7, 2024 | 13.81 | 13.86 | 13.77 | 13.80 | 13.41 | 0.22% | 83,436 |
| Oct 4, 2024 | 13.71 | 13.78 | 13.65 | 13.77 | 13.38 | 0.51% | 88,435 |
| Oct 3, 2024 | 13.65 | 13.72 | 13.65 | 13.70 | 13.31 | 0.59% | 136,532 |
| Oct 2, 2024 | 13.56 | 13.66 | 13.56 | 13.62 | 13.24 | 0.15% | 108,142 |
| Oct 1, 2024 | 13.72 | 13.72 | 13.58 | 13.60 | 13.22 | -0.66% | 112,367 |
| Sep 30, 2024 | 13.61 | 13.71 | 13.57 | 13.69 | 13.30 | -0.07% | 107,639 |
| Sep 27, 2024 | 13.70 | 13.79 | 13.69 | 13.70 | 13.18 | 0.07% | 192,580 |
| Sep 26, 2024 | 13.70 | 13.80 | 13.69 | 13.69 | 13.18 | 0.07% | 126,561 |
| Sep 25, 2024 | 13.65 | 13.73 | 13.64 | 13.68 | 13.17 | 0.29% | 112,623 |
| Sep 24, 2024 | 13.66 | 13.71 | 13.64 | 13.64 | 13.13 | -0.44% | 118,842 |
| Sep 23, 2024 | 13.70 | 13.74 | 13.62 | 13.70 | 13.18 | - | 136,607 |
| Sep 20, 2024 | 13.70 | 13.74 | 13.67 | 13.70 | 13.18 | - | 119,893 |
| Sep 19, 2024 | 13.80 | 13.80 | 13.68 | 13.70 | 13.18 | -0.36% | 178,565 |
| Sep 18, 2024 | 13.75 | 13.81 | 13.71 | 13.75 | 13.23 | - | 117,498 |
| Sep 17, 2024 | 13.78 | 13.83 | 13.70 | 13.75 | 13.23 | 0.29% | 171,340 |
| Sep 16, 2024 | 13.75 | 13.79 | 13.69 | 13.71 | 13.19 | -0.29% | 136,705 |
| Sep 13, 2024 | 13.47 | 13.77 | 13.45 | 13.75 | 13.23 | 2.69% | 294,419 |
| Sep 12, 2024 | 13.52 | 13.53 | 13.36 | 13.39 | 12.89 | -0.67% | 232,493 |
| Sep 11, 2024 | 13.61 | 13.61 | 13.42 | 13.48 | 12.97 | -0.96% | 168,329 |
| Sep 10, 2024 | 13.66 | 13.66 | 13.57 | 13.61 | 13.10 | - | 85,130 |
| Sep 9, 2024 | 13.64 | 13.71 | 13.59 | 13.61 | 13.10 | -0.29% | 111,295 |
| Sep 6, 2024 | 13.72 | 13.72 | 13.60 | 13.65 | 13.14 | -0.29% | 81,311 |
| Sep 5, 2024 | 13.68 | 13.73 | 13.65 | 13.69 | 13.18 | -0.07% | 104,895 |
| Sep 4, 2024 | 13.73 | 13.76 | 13.67 | 13.70 | 13.18 | - | 76,734 |
| Sep 3, 2024 | 13.66 | 13.76 | 13.66 | 13.70 | 13.18 | 0.29% | 159,491 |
| Aug 30, 2024 | 13.71 | 13.74 | 13.60 | 13.66 | 13.15 | -0.73% | 187,132 |
| Aug 29, 2024 | 13.77 | 13.79 | 13.73 | 13.76 | 13.11 | 0.15% | 219,026 |
| Aug 28, 2024 | 13.78 | 13.80 | 13.71 | 13.74 | 13.10 | -0.07% | 142,241 |
| Aug 27, 2024 | 13.78 | 13.79 | 13.70 | 13.75 | 13.10 | 0.22% | 155,872 |