Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
9.11
-0.12 (-1.30%)
Mar 26, 2026, 4:00 PM EDT - Market closed
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.15 | 9.42 | 9.09 | 9.11 | 9.11 | -1.30% | 122,299 |
| Mar 25, 2026 | 9.22 | 9.37 | 9.09 | 9.23 | 9.23 | 0.33% | 116,551 |
| Mar 24, 2026 | 9.32 | 9.36 | 9.03 | 9.20 | 9.20 | -2.75% | 178,010 |
| Mar 23, 2026 | 9.23 | 9.56 | 9.00 | 9.46 | 9.46 | 3.28% | 221,755 |
| Mar 20, 2026 | 9.50 | 9.67 | 9.16 | 9.16 | 9.16 | -3.58% | 268,995 |
| Mar 19, 2026 | 9.45 | 9.75 | 9.40 | 9.50 | 9.50 | -0.63% | 300,685 |
| Mar 18, 2026 | 9.50 | 9.74 | 9.36 | 9.56 | 9.56 | 4.60% | 460,471 |
| Mar 17, 2026 | 8.80 | 9.24 | 8.75 | 9.14 | 9.14 | 4.94% | 324,979 |
| Mar 16, 2026 | 8.79 | 8.80 | 8.43 | 8.71 | 8.71 | -0.68% | 449,332 |
| Mar 13, 2026 | 8.78 | 8.91 | 8.56 | 8.77 | 8.77 | 0.57% | 650,947 |
| Mar 12, 2026 | 8.96 | 9.29 | 8.55 | 8.72 | 8.72 | -7.92% | 758,186 |
| Mar 11, 2026 | 9.78 | 9.80 | 9.36 | 9.47 | 9.47 | -1.15% | 248,878 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.37 | 9.58 | 9.58 | 1.70% | 212,705 |
| Mar 9, 2026 | 9.54 | 9.65 | 9.30 | 9.42 | 9.42 | -2.79% | 249,392 |
| Mar 6, 2026 | 9.85 | 9.91 | 9.65 | 9.69 | 9.69 | -3.10% | 194,677 |
| Mar 5, 2026 | 10.04 | 10.25 | 9.87 | 10.00 | 10.00 | -0.50% | 209,723 |
| Mar 4, 2026 | 10.03 | 10.14 | 9.79 | 10.05 | 10.05 | 0.70% | 214,017 |
| Mar 3, 2026 | 10.01 | 10.11 | 9.89 | 9.98 | 9.98 | -1.48% | 197,432 |
| Mar 2, 2026 | 9.89 | 10.20 | 9.29 | 10.13 | 10.13 | 1.10% | 445,108 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.01 | 10.02 | 10.02 | -5.20% | 319,519 |
| Feb 26, 2026 | 10.48 | 10.64 | 10.38 | 10.57 | 10.46 | 0.57% | 174,242 |
| Feb 25, 2026 | 10.47 | 10.55 | 10.25 | 10.51 | 10.40 | 0.57% | 181,005 |
| Feb 24, 2026 | 10.31 | 10.53 | 10.28 | 10.45 | 10.34 | 1.95% | 276,948 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.25 | 10.25 | 10.14 | -2.38% | 425,703 |
| Feb 20, 2026 | 10.75 | 10.77 | 10.38 | 10.50 | 10.39 | -3.05% | 457,579 |
| Feb 19, 2026 | 11.14 | 11.25 | 10.66 | 10.83 | 10.71 | -3.82% | 534,207 |
| Feb 18, 2026 | 11.29 | 11.37 | 11.17 | 11.26 | 11.14 | -0.44% | 274,019 |
| Feb 17, 2026 | 11.46 | 11.58 | 11.21 | 11.31 | 11.19 | -1.39% | 216,494 |
| Feb 13, 2026 | 11.46 | 11.65 | 11.30 | 11.47 | 11.35 | -0.17% | 220,591 |
| Feb 12, 2026 | 11.67 | 11.78 | 11.40 | 11.49 | 11.37 | -1.12% | 331,839 |
| Feb 11, 2026 | 11.69 | 11.70 | 11.47 | 11.62 | 11.50 | -0.51% | 315,303 |
| Feb 10, 2026 | 11.74 | 11.90 | 11.65 | 11.68 | 11.55 | -0.43% | 140,182 |
| Feb 9, 2026 | 11.85 | 11.95 | 11.64 | 11.73 | 11.60 | -0.76% | 247,889 |
| Feb 6, 2026 | 11.83 | 11.90 | 11.58 | 11.82 | 11.69 | 1.55% | 398,033 |
| Feb 5, 2026 | 12.20 | 12.26 | 11.57 | 11.64 | 11.52 | -4.75% | 529,693 |
| Feb 4, 2026 | 12.31 | 12.46 | 12.17 | 12.22 | 12.09 | -0.24% | 203,729 |
| Feb 3, 2026 | 12.55 | 12.60 | 12.10 | 12.25 | 12.12 | -2.16% | 352,501 |
| Feb 2, 2026 | 12.74 | 12.77 | 12.40 | 12.52 | 12.39 | -2.03% | 205,333 |
| Jan 30, 2026 | 12.85 | 12.93 | 12.66 | 12.78 | 12.64 | -1.39% | 170,589 |
| Jan 29, 2026 | 12.83 | 13.03 | 12.79 | 12.96 | 12.71 | 1.25% | 171,550 |
| Jan 28, 2026 | 12.96 | 13.10 | 12.79 | 12.80 | 12.55 | -1.08% | 196,655 |
| Jan 27, 2026 | 12.96 | 13.11 | 12.90 | 12.94 | 12.69 | 0.54% | 179,906 |
| Jan 26, 2026 | 12.87 | 12.92 | 12.60 | 12.87 | 12.62 | -0.23% | 265,029 |
| Jan 23, 2026 | 12.98 | 13.13 | 12.89 | 12.90 | 12.65 | -0.85% | 172,337 |
| Jan 22, 2026 | 13.10 | 13.21 | 12.91 | 13.01 | 12.76 | -0.23% | 191,053 |
| Jan 21, 2026 | 13.00 | 13.14 | 12.95 | 13.04 | 12.79 | 1.16% | 158,461 |
| Jan 20, 2026 | 12.93 | 12.95 | 12.57 | 12.89 | 12.64 | -2.64% | 335,444 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.16 | 13.24 | 12.98 | -1.49% | 143,821 |
| Jan 15, 2026 | 13.32 | 13.55 | 13.18 | 13.44 | 13.18 | 1.28% | 151,532 |
| Jan 14, 2026 | 13.04 | 13.35 | 12.96 | 13.27 | 13.01 | 2.16% | 156,944 |