Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
12.03
-0.21 (-1.72%)
Oct 29, 2025, 3:38 PM EDT - Market open

SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.2512.3712.1512.06--1.47%119,464
Oct 28, 202512.2512.3912.2212.2412.240.16%217,568
Oct 27, 202512.1812.3112.0112.2212.220.91%308,477
Oct 24, 202512.2912.3512.0812.1112.11-0.98%208,599
Oct 23, 202512.2012.3712.1412.2312.230.74%166,134
Oct 22, 202512.2712.3012.0512.1412.14-1.30%169,283
Oct 21, 202512.1712.3712.1512.3012.301.40%179,993
Oct 20, 202512.0612.1611.9512.1312.131.08%167,030
Oct 17, 202511.8612.0811.8412.0012.000.93%160,095
Oct 16, 202512.2912.3611.8011.8911.89-2.78%269,127
Oct 15, 202512.5012.6112.2112.2312.23-1.45%249,083
Oct 14, 202512.0912.4412.0912.4112.411.55%187,209
Oct 13, 202512.1012.3512.0912.2212.221.50%182,441
Oct 10, 202512.0112.1411.9012.0412.040.25%254,515
Oct 9, 202512.0712.1811.8512.0112.01-0.99%393,422
Oct 8, 202512.3112.3812.0212.1312.13-1.30%260,971
Oct 7, 202512.6212.6812.1812.2912.29-3.00%427,839
Oct 6, 202512.8513.0012.6712.6712.67-1.40%218,721
Oct 3, 202513.1213.2512.8512.8512.85-1.91%148,257
Oct 2, 202512.8913.2012.8813.1013.101.08%183,554
Oct 1, 202513.0613.0612.7412.9612.96-0.77%291,603
Sep 30, 202513.0113.2612.9213.0613.060.15%247,646
Sep 29, 202513.4613.5313.0113.0412.91-2.10%232,837
Sep 26, 202513.4013.5413.2513.3213.19-0.45%176,177
Sep 25, 202513.3613.6613.3013.3813.250.07%178,448
Sep 24, 202513.8413.8413.3513.3713.24-3.12%399,946
Sep 23, 202513.8814.0413.7513.8013.66-0.72%254,990
Sep 22, 202513.9914.0013.8213.9013.76-0.71%178,508
Sep 19, 202514.0514.1013.9114.0013.86-0.71%277,536
Sep 18, 202514.0414.1313.9514.1013.960.43%221,399
Sep 17, 202514.0314.1314.0114.0413.900.14%274,983
Sep 16, 202514.0114.0813.9814.0213.88-0.21%144,235
Sep 15, 202514.2014.2413.9914.0513.91-0.78%271,819
Sep 12, 202514.2314.3514.1014.1614.02-0.35%200,217
Sep 11, 202514.3014.4514.1614.2114.07-1.11%258,457
Sep 10, 202514.7314.8014.3414.3714.23-2.84%230,593
Sep 9, 202515.0315.0414.7714.7914.64-1.53%111,958
Sep 8, 202514.8915.0314.7615.0214.871.49%186,578
Sep 5, 202514.7514.8514.6814.8014.650.41%194,048
Sep 4, 202514.5914.7514.5914.7414.591.17%157,406
Sep 3, 202514.4114.5914.4114.5714.420.90%95,637
Sep 2, 202514.4714.6514.3514.4414.29-0.62%85,726
Aug 29, 202514.4914.5614.4414.5314.38-0.34%108,583
Aug 28, 202514.7414.7714.5814.5814.30-0.75%173,266
Aug 27, 202514.5114.7314.5114.6914.410.89%138,058
Aug 26, 202514.4514.5914.4214.5614.280.62%119,941
Aug 25, 202514.5814.6014.4214.4714.19-0.28%134,022
Aug 22, 202514.5714.7314.5014.5114.23-0.14%198,358
Aug 21, 202514.4914.6214.3714.5314.250.21%153,298
Aug 20, 202514.5014.6214.3514.5014.22-0.41%186,445