Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
14.00
0.00 (0.00%)
At close: Apr 1, 2025, 4:00 PM
14.24
+0.24 (1.71%)
After-hours: Apr 1, 2025, 8:00 PM EDT

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202513.9614.1513.9514.0014.00-356,334
Mar 31, 202514.1414.1413.8014.0014.00-1.75%248,989
Mar 28, 202514.4914.5014.1914.2514.12-1.72%192,429
Mar 27, 202514.5514.5514.4414.5014.36-0.28%178,915
Mar 26, 202514.4914.5914.4814.5414.400.55%137,667
Mar 25, 202514.3514.5014.2214.4614.321.40%132,895
Mar 24, 202514.3014.3414.1514.2614.130.21%144,515
Mar 21, 202514.2914.3914.2214.2314.10-0.84%138,922
Mar 20, 202514.2214.3514.2214.3514.220.84%170,176
Mar 19, 202514.2214.3214.1714.2314.100.07%252,662
Mar 18, 202514.2714.2914.1614.2214.09-144,403
Mar 17, 202513.9014.2513.9014.2214.091.79%209,649
Mar 14, 202513.8313.9913.8113.9713.841.53%332,571
Mar 13, 202513.8713.9713.7313.7613.63-0.36%228,395
Mar 12, 202513.9214.0013.7413.8113.68-339,233
Mar 11, 202513.9614.0213.6913.8113.68-0.72%343,705
Mar 10, 202514.0014.0913.7713.9113.78-0.93%269,850
Mar 7, 202513.9514.1813.9114.0413.911.23%256,448
Mar 6, 202513.8614.3513.7313.8713.740.43%289,888
Mar 5, 202514.5515.0313.6113.8113.68-8.60%923,383
Mar 4, 202515.4515.4815.0215.1114.97-2.52%266,768
Mar 3, 202515.3515.5615.2515.5015.351.51%219,839
Feb 28, 202515.2415.3215.1615.2715.13-0.65%179,656
Feb 27, 202515.3215.4015.2115.3715.090.92%153,934
Feb 26, 202515.3615.4215.1715.2314.96-0.91%129,896
Feb 25, 202515.5015.5515.3015.3715.09-0.65%174,902
Feb 24, 202515.5315.5315.2815.4715.190.52%180,287
Feb 21, 202515.3715.5415.3215.3915.11-0.13%106,563
Feb 20, 202515.4615.5515.2915.4115.13-0.13%139,392
Feb 19, 202515.4215.4615.3115.4315.150.26%96,448
Feb 18, 202515.3415.4515.2815.3915.110.46%203,999
Feb 14, 202515.3215.3815.1515.3215.041.46%246,739
Feb 13, 202514.8615.2014.8515.1014.831.27%195,638
Feb 12, 202514.7514.9214.7414.9114.640.61%127,530
Feb 11, 202514.6614.8214.6014.8214.551.09%96,695
Feb 10, 202514.5714.6614.4814.6614.400.76%83,867
Feb 7, 202514.5714.5714.4414.5514.290.21%84,455
Feb 6, 202514.6014.6514.4214.5214.260.07%86,358
Feb 5, 202514.6214.6214.4114.5114.25-0.75%115,533
Feb 4, 202514.7014.7514.6014.6214.36-0.54%124,904
Feb 3, 202514.5314.7014.4914.7014.44-149,016
Jan 31, 202514.7514.8414.6714.7014.44-1.34%150,227
Jan 30, 202514.7714.9714.7714.9014.500.88%153,892
Jan 29, 202515.0015.0514.6714.7714.37-1.20%132,391
Jan 28, 202514.8514.9914.8014.9514.550.74%190,959
Jan 27, 202514.8314.9314.7014.8414.440.07%187,669
Jan 24, 202514.7014.8814.7014.8314.430.47%115,367
Jan 23, 202514.6114.7614.6114.7614.361.65%125,806
Jan 22, 202514.3814.6014.3714.5214.130.55%152,771
Jan 21, 202514.2914.4514.2414.4414.050.98%148,151