Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
14.03
+0.03 (0.21%)
At close: Aug 1, 2025, 4:00 PM
14.34
+0.31 (2.21%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.86 | 14.10 | 13.74 | 14.03 | 14.03 | 0.21% | 203,548 |
| Jul 31, 2025 | 14.09 | 14.27 | 13.99 | 14.00 | 14.00 | -1.75% | 161,259 |
| Jul 30, 2025 | 14.44 | 14.52 | 14.21 | 14.25 | 14.12 | -0.77% | 169,759 |
| Jul 29, 2025 | 14.43 | 14.53 | 14.17 | 14.36 | 14.23 | -0.28% | 182,492 |
| Jul 28, 2025 | 14.88 | 14.95 | 14.31 | 14.40 | 14.26 | -3.10% | 278,222 |
| Jul 25, 2025 | 14.82 | 14.87 | 14.77 | 14.86 | 14.72 | 0.68% | 107,239 |
| Jul 24, 2025 | 14.93 | 15.02 | 14.76 | 14.76 | 14.62 | -0.94% | 111,063 |
| Jul 23, 2025 | 15.04 | 15.15 | 14.89 | 14.90 | 14.76 | -0.33% | 171,469 |
| Jul 22, 2025 | 14.90 | 15.05 | 14.81 | 14.95 | 14.81 | 0.40% | 187,809 |
| Jul 21, 2025 | 14.99 | 15.05 | 14.75 | 14.89 | 14.75 | -0.20% | 264,023 |
| Jul 18, 2025 | 15.26 | 15.29 | 14.88 | 14.92 | 14.78 | -2.16% | 183,075 |
| Jul 17, 2025 | 15.24 | 15.39 | 15.20 | 15.25 | 15.11 | -0.26% | 196,902 |
| Jul 16, 2025 | 15.10 | 15.31 | 14.91 | 15.29 | 15.15 | 1.26% | 207,235 |
| Jul 15, 2025 | 15.07 | 15.27 | 15.04 | 15.10 | 14.96 | 0.07% | 271,508 |
| Jul 14, 2025 | 14.98 | 15.12 | 14.89 | 15.09 | 14.95 | 0.80% | 160,432 |
| Jul 11, 2025 | 14.84 | 15.13 | 14.70 | 14.97 | 14.83 | 0.88% | 316,563 |
| Jul 10, 2025 | 14.62 | 14.85 | 14.62 | 14.84 | 14.70 | 1.30% | 171,572 |
| Jul 9, 2025 | 14.54 | 14.66 | 14.49 | 14.65 | 14.51 | 0.83% | 112,858 |
| Jul 8, 2025 | 14.45 | 14.60 | 14.45 | 14.53 | 14.39 | 0.62% | 104,067 |
| Jul 7, 2025 | 14.44 | 14.48 | 14.30 | 14.44 | 14.30 | - | 118,125 |
| Jul 3, 2025 | 14.23 | 14.50 | 14.16 | 14.44 | 14.30 | 1.48% | 91,371 |
| Jul 2, 2025 | 14.07 | 14.23 | 13.95 | 14.23 | 14.10 | 1.57% | 102,124 |
| Jul 1, 2025 | 13.92 | 14.06 | 13.91 | 14.01 | 13.88 | 0.50% | 73,620 |
| Jun 30, 2025 | 13.91 | 14.03 | 13.87 | 13.94 | 13.81 | -0.36% | 108,163 |
| Jun 27, 2025 | 13.94 | 14.09 | 13.93 | 13.99 | 13.73 | 0.43% | 129,614 |
| Jun 26, 2025 | 13.79 | 13.98 | 13.79 | 13.93 | 13.67 | 1.38% | 96,172 |
| Jun 25, 2025 | 13.79 | 13.85 | 13.71 | 13.74 | 13.48 | -0.22% | 87,486 |
| Jun 24, 2025 | 13.62 | 13.80 | 13.62 | 13.77 | 13.51 | 1.03% | 80,678 |
| Jun 23, 2025 | 13.76 | 13.77 | 13.48 | 13.63 | 13.37 | -0.87% | 100,375 |
| Jun 20, 2025 | 13.82 | 13.89 | 13.71 | 13.75 | 13.49 | -0.07% | 113,893 |
| Jun 18, 2025 | 13.67 | 13.83 | 13.66 | 13.76 | 13.50 | 0.95% | 62,914 |
| Jun 17, 2025 | 13.52 | 13.74 | 13.49 | 13.63 | 13.37 | 0.44% | 74,838 |
| Jun 16, 2025 | 13.80 | 13.81 | 13.54 | 13.57 | 13.32 | -0.73% | 97,345 |
| Jun 13, 2025 | 13.76 | 13.82 | 13.64 | 13.67 | 13.41 | -1.01% | 124,688 |
| Jun 12, 2025 | 13.65 | 13.82 | 13.60 | 13.81 | 13.55 | 1.25% | 93,832 |
| Jun 11, 2025 | 13.58 | 13.77 | 13.55 | 13.64 | 13.38 | 0.44% | 141,870 |
| Jun 10, 2025 | 13.52 | 13.63 | 13.45 | 13.58 | 13.33 | 0.22% | 102,506 |
| Jun 9, 2025 | 13.39 | 13.80 | 13.39 | 13.55 | 13.30 | 1.19% | 196,062 |
| Jun 6, 2025 | 13.23 | 13.41 | 13.23 | 13.39 | 13.14 | 1.21% | 88,417 |
| Jun 5, 2025 | 13.18 | 13.27 | 12.85 | 13.23 | 12.98 | 0.46% | 203,148 |
| Jun 4, 2025 | 13.21 | 13.30 | 13.12 | 13.17 | 12.92 | -0.53% | 80,197 |
| Jun 3, 2025 | 13.15 | 13.27 | 13.12 | 13.24 | 12.99 | 0.76% | 118,581 |
| Jun 2, 2025 | 13.25 | 13.27 | 13.10 | 13.14 | 12.89 | -0.98% | 149,107 |
| May 30, 2025 | 13.23 | 13.39 | 13.16 | 13.27 | 13.02 | -0.90% | 111,845 |
| May 29, 2025 | 13.46 | 13.52 | 13.30 | 13.39 | 13.01 | 0.07% | 137,213 |
| May 28, 2025 | 13.51 | 13.60 | 13.37 | 13.38 | 13.00 | -1.18% | 117,645 |
| May 27, 2025 | 13.48 | 13.57 | 13.33 | 13.54 | 13.15 | 1.50% | 86,726 |
| May 23, 2025 | 13.20 | 13.40 | 13.16 | 13.34 | 12.96 | 0.53% | 85,667 |
| May 22, 2025 | 13.32 | 13.36 | 13.21 | 13.27 | 12.89 | -0.30% | 83,045 |
| May 21, 2025 | 13.69 | 13.69 | 13.29 | 13.31 | 12.93 | -2.70% | 108,199 |