Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
13.09
+0.23 (1.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.98 | 13.29 | 12.98 | 13.09 | 13.09 | 1.79% | 155,064 |
| Apr 22, 2025 | 12.70 | 12.94 | 12.65 | 12.86 | 12.86 | 2.31% | 101,723 |
| Apr 21, 2025 | 12.63 | 12.74 | 12.45 | 12.57 | 12.57 | -1.41% | 96,544 |
| Apr 17, 2025 | 12.50 | 12.86 | 12.50 | 12.75 | 12.75 | 2.08% | 119,163 |
| Apr 16, 2025 | 12.73 | 12.81 | 12.49 | 12.49 | 12.49 | -1.89% | 147,799 |
| Apr 15, 2025 | 12.53 | 12.90 | 12.50 | 12.73 | 12.73 | 2.25% | 205,790 |
| Apr 14, 2025 | 12.37 | 12.68 | 12.23 | 12.45 | 12.45 | 1.72% | 227,863 |
| Apr 11, 2025 | 12.04 | 12.26 | 11.83 | 12.24 | 12.24 | 1.75% | 205,369 |
| Apr 10, 2025 | 12.47 | 12.57 | 11.81 | 12.03 | 12.03 | -3.91% | 214,725 |
| Apr 9, 2025 | 11.57 | 12.53 | 11.19 | 12.52 | 12.52 | 7.10% | 486,672 |
| Apr 8, 2025 | 12.32 | 12.57 | 11.60 | 11.69 | 11.69 | -1.52% | 293,495 |
| Apr 7, 2025 | 12.35 | 12.49 | 11.53 | 11.87 | 11.87 | -6.09% | 439,169 |
| Apr 4, 2025 | 13.49 | 13.60 | 12.50 | 12.64 | 12.64 | -7.33% | 445,986 |
| Apr 3, 2025 | 13.57 | 13.82 | 13.52 | 13.64 | 13.64 | -1.09% | 191,428 |
| Apr 2, 2025 | 13.95 | 14.01 | 13.77 | 13.79 | 13.79 | -1.50% | 252,887 |
| Apr 1, 2025 | 13.96 | 14.15 | 13.95 | 14.00 | 14.00 | - | 356,334 |
| Mar 31, 2025 | 14.14 | 14.14 | 13.80 | 14.00 | 14.00 | -1.75% | 248,989 |
| Mar 28, 2025 | 14.49 | 14.50 | 14.19 | 14.25 | 14.12 | -1.72% | 192,429 |
| Mar 27, 2025 | 14.55 | 14.55 | 14.44 | 14.50 | 14.36 | -0.28% | 178,915 |
| Mar 26, 2025 | 14.49 | 14.59 | 14.48 | 14.54 | 14.40 | 0.55% | 137,667 |
| Mar 25, 2025 | 14.35 | 14.50 | 14.22 | 14.46 | 14.32 | 1.40% | 132,895 |
| Mar 24, 2025 | 14.30 | 14.34 | 14.15 | 14.26 | 14.13 | 0.21% | 144,515 |
| Mar 21, 2025 | 14.29 | 14.39 | 14.22 | 14.23 | 14.10 | -0.84% | 138,922 |
| Mar 20, 2025 | 14.22 | 14.35 | 14.22 | 14.35 | 14.22 | 0.84% | 170,176 |
| Mar 19, 2025 | 14.22 | 14.32 | 14.17 | 14.23 | 14.10 | 0.07% | 252,662 |
| Mar 18, 2025 | 14.27 | 14.29 | 14.16 | 14.22 | 14.09 | - | 144,403 |
| Mar 17, 2025 | 13.90 | 14.25 | 13.90 | 14.22 | 14.09 | 1.79% | 209,649 |
| Mar 14, 2025 | 13.83 | 13.99 | 13.81 | 13.97 | 13.84 | 1.53% | 332,571 |
| Mar 13, 2025 | 13.87 | 13.97 | 13.73 | 13.76 | 13.63 | -0.36% | 228,395 |
| Mar 12, 2025 | 13.92 | 14.00 | 13.74 | 13.81 | 13.68 | - | 339,233 |
| Mar 11, 2025 | 13.96 | 14.02 | 13.69 | 13.81 | 13.68 | -0.72% | 343,705 |
| Mar 10, 2025 | 14.00 | 14.09 | 13.77 | 13.91 | 13.78 | -0.93% | 269,850 |
| Mar 7, 2025 | 13.95 | 14.18 | 13.91 | 14.04 | 13.91 | 1.23% | 256,448 |
| Mar 6, 2025 | 13.86 | 14.35 | 13.73 | 13.87 | 13.74 | 0.43% | 289,888 |
| Mar 5, 2025 | 14.55 | 15.03 | 13.61 | 13.81 | 13.68 | -8.60% | 923,383 |
| Mar 4, 2025 | 15.45 | 15.48 | 15.02 | 15.11 | 14.97 | -2.52% | 266,768 |
| Mar 3, 2025 | 15.35 | 15.56 | 15.25 | 15.50 | 15.35 | 1.51% | 219,839 |
| Feb 28, 2025 | 15.24 | 15.32 | 15.16 | 15.27 | 15.13 | -0.65% | 179,656 |
| Feb 27, 2025 | 15.32 | 15.40 | 15.21 | 15.37 | 15.09 | 0.92% | 153,934 |
| Feb 26, 2025 | 15.36 | 15.42 | 15.17 | 15.23 | 14.96 | -0.91% | 129,896 |
| Feb 25, 2025 | 15.50 | 15.55 | 15.30 | 15.37 | 15.09 | -0.65% | 174,902 |
| Feb 24, 2025 | 15.53 | 15.53 | 15.28 | 15.47 | 15.19 | 0.52% | 180,287 |
| Feb 21, 2025 | 15.37 | 15.54 | 15.32 | 15.39 | 15.11 | -0.13% | 106,563 |
| Feb 20, 2025 | 15.46 | 15.55 | 15.29 | 15.41 | 15.13 | -0.13% | 139,392 |
| Feb 19, 2025 | 15.42 | 15.46 | 15.31 | 15.43 | 15.15 | 0.26% | 96,448 |
| Feb 18, 2025 | 15.34 | 15.45 | 15.28 | 15.39 | 15.11 | 0.46% | 203,999 |
| Feb 14, 2025 | 15.32 | 15.38 | 15.15 | 15.32 | 15.04 | 1.46% | 246,739 |
| Feb 13, 2025 | 14.86 | 15.20 | 14.85 | 15.10 | 14.83 | 1.27% | 195,638 |
| Feb 12, 2025 | 14.75 | 14.92 | 14.74 | 14.91 | 14.64 | 0.61% | 127,530 |
| Feb 11, 2025 | 14.66 | 14.82 | 14.60 | 14.82 | 14.55 | 1.09% | 96,695 |