Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
14.06
+0.04 (0.29%)
Sep 17, 2025, 1:32 PM EDT - Market open
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.03 | 14.13 | 14.01 | 14.05 | - | 0.18% | 86,873 |
| Sep 16, 2025 | 14.01 | 14.08 | 13.98 | 14.02 | 14.02 | -0.21% | 144,235 |
| Sep 15, 2025 | 14.20 | 14.24 | 13.99 | 14.05 | 14.05 | -0.78% | 271,819 |
| Sep 12, 2025 | 14.23 | 14.35 | 14.10 | 14.16 | 14.16 | -0.35% | 200,217 |
| Sep 11, 2025 | 14.30 | 14.45 | 14.16 | 14.21 | 14.21 | -1.11% | 258,457 |
| Sep 10, 2025 | 14.73 | 14.80 | 14.34 | 14.37 | 14.37 | -2.84% | 230,593 |
| Sep 9, 2025 | 15.03 | 15.04 | 14.77 | 14.79 | 14.79 | -1.53% | 111,958 |
| Sep 8, 2025 | 14.89 | 15.03 | 14.76 | 15.02 | 15.02 | 1.49% | 186,578 |
| Sep 5, 2025 | 14.75 | 14.85 | 14.68 | 14.80 | 14.80 | 0.41% | 194,048 |
| Sep 4, 2025 | 14.59 | 14.75 | 14.59 | 14.74 | 14.74 | 1.17% | 157,406 |
| Sep 3, 2025 | 14.41 | 14.59 | 14.41 | 14.57 | 14.57 | 0.90% | 95,637 |
| Sep 2, 2025 | 14.47 | 14.65 | 14.35 | 14.44 | 14.44 | -0.62% | 85,726 |
| Aug 29, 2025 | 14.49 | 14.56 | 14.44 | 14.53 | 14.53 | -0.34% | 108,583 |
| Aug 28, 2025 | 14.74 | 14.77 | 14.58 | 14.58 | 14.45 | -0.75% | 173,266 |
| Aug 27, 2025 | 14.51 | 14.73 | 14.51 | 14.69 | 14.56 | 0.89% | 138,058 |
| Aug 26, 2025 | 14.45 | 14.59 | 14.42 | 14.56 | 14.43 | 0.62% | 119,941 |
| Aug 25, 2025 | 14.58 | 14.60 | 14.42 | 14.47 | 14.34 | -0.28% | 134,022 |
| Aug 22, 2025 | 14.57 | 14.73 | 14.50 | 14.51 | 14.38 | -0.14% | 198,358 |
| Aug 21, 2025 | 14.49 | 14.62 | 14.37 | 14.53 | 14.40 | 0.21% | 153,298 |
| Aug 20, 2025 | 14.50 | 14.62 | 14.35 | 14.50 | 14.37 | -0.41% | 186,445 |
| Aug 19, 2025 | 14.50 | 14.63 | 14.48 | 14.56 | 14.43 | 0.14% | 132,647 |
| Aug 18, 2025 | 14.60 | 14.68 | 14.45 | 14.54 | 14.41 | -0.62% | 137,612 |
| Aug 15, 2025 | 14.69 | 14.75 | 14.57 | 14.63 | 14.50 | -0.41% | 177,279 |
| Aug 14, 2025 | 14.80 | 14.84 | 14.67 | 14.69 | 14.56 | -0.61% | 131,727 |
| Aug 13, 2025 | 14.79 | 14.84 | 14.68 | 14.78 | 14.65 | 0.07% | 110,786 |
| Aug 12, 2025 | 14.61 | 14.79 | 14.53 | 14.77 | 14.64 | 1.23% | 120,636 |
| Aug 11, 2025 | 14.57 | 14.61 | 14.39 | 14.59 | 14.46 | 0.41% | 129,767 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.24 | 14.53 | 14.40 | 1.89% | 202,873 |
| Aug 7, 2025 | 14.10 | 14.34 | 13.80 | 14.26 | 14.13 | 1.42% | 197,288 |
| Aug 6, 2025 | 14.01 | 14.10 | 13.98 | 14.06 | 13.93 | 0.36% | 152,430 |
| Aug 5, 2025 | 13.93 | 14.10 | 13.86 | 14.01 | 13.88 | 0.29% | 158,795 |
| Aug 4, 2025 | 14.06 | 14.08 | 13.93 | 13.97 | 13.84 | -0.43% | 139,230 |
| Aug 1, 2025 | 13.86 | 14.10 | 13.74 | 14.03 | 13.90 | 0.21% | 203,548 |
| Jul 31, 2025 | 14.09 | 14.27 | 13.99 | 14.00 | 13.87 | -1.75% | 161,259 |
| Jul 30, 2025 | 14.44 | 14.52 | 14.21 | 14.25 | 13.99 | -0.77% | 169,759 |
| Jul 29, 2025 | 14.43 | 14.53 | 14.17 | 14.36 | 14.10 | -0.28% | 182,492 |
| Jul 28, 2025 | 14.88 | 14.95 | 14.31 | 14.40 | 14.14 | -3.10% | 278,222 |
| Jul 25, 2025 | 14.82 | 14.87 | 14.77 | 14.86 | 14.59 | 0.68% | 107,239 |
| Jul 24, 2025 | 14.93 | 15.02 | 14.76 | 14.76 | 14.49 | -0.94% | 111,063 |
| Jul 23, 2025 | 15.04 | 15.15 | 14.89 | 14.90 | 14.63 | -0.33% | 171,469 |
| Jul 22, 2025 | 14.90 | 15.05 | 14.81 | 14.95 | 14.67 | 0.40% | 187,809 |
| Jul 21, 2025 | 14.99 | 15.05 | 14.75 | 14.89 | 14.62 | -0.20% | 264,023 |
| Jul 18, 2025 | 15.26 | 15.29 | 14.88 | 14.92 | 14.65 | -2.16% | 183,075 |
| Jul 17, 2025 | 15.24 | 15.39 | 15.20 | 15.25 | 14.97 | -0.26% | 196,902 |
| Jul 16, 2025 | 15.10 | 15.31 | 14.91 | 15.29 | 15.01 | 1.26% | 207,235 |
| Jul 15, 2025 | 15.07 | 15.27 | 15.04 | 15.10 | 14.82 | 0.07% | 271,508 |
| Jul 14, 2025 | 14.98 | 15.12 | 14.89 | 15.09 | 14.81 | 0.80% | 160,432 |
| Jul 11, 2025 | 14.84 | 15.13 | 14.70 | 14.97 | 14.69 | 0.88% | 316,563 |
| Jul 10, 2025 | 14.62 | 14.85 | 14.62 | 14.84 | 14.57 | 1.30% | 171,572 |
| Jul 9, 2025 | 14.54 | 14.66 | 14.49 | 14.65 | 14.38 | 0.83% | 112,858 |