Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
13.39
+0.16 (1.21%)
At close: Jun 6, 2025, 4:00 PM
13.40
+0.01 (0.07%)
After-hours: Jun 6, 2025, 7:42 PM EDT

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.2313.4113.2313.3913.391.21%88,400
Jun 5, 202513.1813.2712.8513.2313.230.46%203,148
Jun 4, 202513.2113.3013.1213.1713.17-0.53%80,197
Jun 3, 202513.1513.2713.1213.2413.240.76%118,581
Jun 2, 202513.2513.2713.1013.1413.14-0.98%149,107
May 30, 202513.2313.3913.1613.2713.27-0.90%111,845
May 29, 202513.4613.5213.3013.3913.260.07%137,213
May 28, 202513.5113.6013.3713.3813.25-1.18%117,645
May 27, 202513.4813.5713.3313.5413.411.50%86,726
May 23, 202513.2013.4013.1613.3413.210.53%85,667
May 22, 202513.3213.3613.2113.2713.14-0.30%83,045
May 21, 202513.6913.6913.2913.3113.18-2.70%108,199
May 20, 202513.6713.7113.5913.6813.540.51%89,410
May 19, 202513.4013.6613.3613.6113.480.89%126,041
May 16, 202513.4213.5113.3013.4913.361.05%83,924
May 15, 202513.2513.4113.1513.3513.220.91%167,093
May 14, 202513.0813.2713.0713.2313.101.53%123,564
May 13, 202513.0013.3612.3913.0312.90-1.14%255,726
May 12, 202513.4313.5013.1613.1813.050.23%153,715
May 9, 202513.1713.3013.0813.1513.020.61%109,204
May 8, 202513.0613.1713.0213.0712.940.85%58,473
May 7, 202512.9913.1112.8812.9612.83-0.23%73,409
May 6, 202512.7513.0612.6912.9912.861.72%134,889
May 5, 202512.9313.0012.7612.7712.64-1.69%130,163
May 2, 202512.7813.1112.7512.9912.862.36%156,617
May 1, 202512.8112.9812.6612.6912.56-0.70%191,631
Apr 30, 202513.1613.2012.7012.7812.65-4.34%130,720
Apr 29, 202513.4613.5713.2513.3613.09-0.30%152,991
Apr 28, 202513.4213.5513.2913.4013.130.98%163,387
Apr 25, 202513.1213.3913.1213.2713.000.76%106,296
Apr 24, 202513.0813.3212.9713.1712.900.61%124,178
Apr 23, 202512.9813.2912.9813.0912.831.79%155,064
Apr 22, 202512.7012.9412.6512.8612.602.31%101,723
Apr 21, 202512.6312.7412.4512.5712.32-1.41%96,544
Apr 17, 202512.5012.8612.5012.7512.492.08%119,163
Apr 16, 202512.7312.8112.4912.4912.24-1.89%147,799
Apr 15, 202512.5312.9012.5012.7312.472.25%205,790
Apr 14, 202512.3712.6812.2312.4512.201.72%227,863
Apr 11, 202512.0412.2611.8312.2411.991.75%205,369
Apr 10, 202512.4712.5711.8112.0311.79-3.91%214,725
Apr 9, 202511.5712.5311.1912.5212.277.10%486,672
Apr 8, 202512.3212.5711.6011.6911.45-1.52%293,495
Apr 7, 202512.3512.4911.5311.8711.63-6.09%439,169
Apr 4, 202513.4913.6012.5012.6412.39-7.33%445,986
Apr 3, 202513.5713.8213.5213.6413.37-1.09%191,428
Apr 2, 202513.9514.0113.7713.7913.51-1.50%252,887
Apr 1, 202513.9614.1513.9514.0013.72-356,334
Mar 31, 202514.1414.1413.8014.0013.72-1.75%248,989
Mar 28, 202514.4914.5014.1914.2513.83-1.72%192,429
Mar 27, 202514.5514.5514.4414.5014.07-0.28%178,915