Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
12.82
+0.14 (1.10%)
At close: Jan 2, 2026, 4:00 PM EST
12.85
+0.03 (0.23%)
After-hours: Jan 2, 2026, 7:00 PM EST
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.68 | 12.97 | 12.56 | 12.82 | 12.82 | 1.10% | 138,992 |
| Dec 31, 2025 | 12.57 | 12.75 | 12.50 | 12.68 | 12.68 | 0.63% | 415,957 |
| Dec 30, 2025 | 12.48 | 12.71 | 12.48 | 12.60 | 12.47 | 0.72% | 173,485 |
| Dec 29, 2025 | 12.67 | 12.68 | 12.51 | 12.51 | 12.38 | -0.48% | 133,299 |
| Dec 26, 2025 | 12.47 | 12.64 | 12.45 | 12.57 | 12.44 | 0.56% | 86,139 |
| Dec 24, 2025 | 12.47 | 12.56 | 12.35 | 12.50 | 12.37 | 0.24% | 122,454 |
| Dec 23, 2025 | 12.60 | 12.67 | 12.42 | 12.47 | 12.34 | -0.95% | 129,421 |
| Dec 22, 2025 | 12.57 | 12.67 | 12.50 | 12.59 | 12.46 | 0.08% | 150,062 |
| Dec 19, 2025 | 12.68 | 12.84 | 12.55 | 12.58 | 12.45 | -0.79% | 105,806 |
| Dec 18, 2025 | 12.68 | 12.85 | 12.55 | 12.68 | 12.55 | 0.24% | 77,694 |
| Dec 17, 2025 | 12.75 | 12.76 | 12.57 | 12.65 | 12.52 | -0.24% | 133,574 |
| Dec 16, 2025 | 12.60 | 12.71 | 12.55 | 12.68 | 12.55 | 0.96% | 90,204 |
| Dec 15, 2025 | 12.97 | 12.97 | 12.36 | 12.56 | 12.43 | -2.79% | 267,611 |
| Dec 12, 2025 | 12.95 | 13.01 | 12.83 | 12.92 | 12.78 | 0.62% | 120,364 |
| Dec 11, 2025 | 13.01 | 13.04 | 12.80 | 12.84 | 12.70 | -0.93% | 108,664 |
| Dec 10, 2025 | 12.78 | 12.97 | 12.74 | 12.96 | 12.82 | 1.57% | 109,996 |
| Dec 9, 2025 | 12.66 | 12.83 | 12.65 | 12.76 | 12.63 | 0.63% | 168,492 |
| Dec 8, 2025 | 12.61 | 12.89 | 12.56 | 12.68 | 12.55 | 0.56% | 176,064 |
| Dec 5, 2025 | 12.49 | 12.70 | 12.49 | 12.61 | 12.48 | 0.88% | 287,313 |
| Dec 4, 2025 | 12.32 | 12.54 | 12.32 | 12.50 | 12.37 | 1.46% | 200,199 |
| Dec 3, 2025 | 12.15 | 12.37 | 12.08 | 12.32 | 12.19 | 1.73% | 153,945 |
| Dec 2, 2025 | 12.03 | 12.17 | 11.93 | 12.11 | 11.98 | 1.00% | 147,581 |
| Dec 1, 2025 | 12.08 | 12.13 | 11.94 | 11.99 | 11.86 | -0.91% | 232,782 |
| Nov 28, 2025 | 12.14 | 12.19 | 12.03 | 12.10 | 11.97 | -1.14% | 129,366 |
| Nov 26, 2025 | 11.98 | 12.28 | 11.94 | 12.24 | 11.98 | 2.00% | 261,085 |
| Nov 25, 2025 | 12.02 | 12.07 | 11.88 | 12.00 | 11.74 | - | 142,686 |
| Nov 24, 2025 | 11.91 | 12.03 | 11.76 | 12.00 | 11.74 | 1.27% | 152,922 |
| Nov 21, 2025 | 11.69 | 11.99 | 11.59 | 11.85 | 11.60 | 1.98% | 205,289 |
| Nov 20, 2025 | 11.80 | 12.00 | 11.60 | 11.62 | 11.37 | -1.27% | 264,308 |
| Nov 19, 2025 | 11.80 | 12.01 | 11.70 | 11.77 | 11.52 | -0.34% | 163,582 |
| Nov 18, 2025 | 11.69 | 11.87 | 11.52 | 11.81 | 11.56 | 1.90% | 355,289 |
| Nov 17, 2025 | 12.05 | 12.10 | 11.58 | 11.59 | 11.34 | -3.82% | 343,941 |
| Nov 14, 2025 | 11.99 | 12.10 | 11.86 | 12.05 | 11.79 | 0.50% | 221,996 |
| Nov 13, 2025 | 12.00 | 12.18 | 11.81 | 11.99 | 11.73 | -0.66% | 312,089 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.07 | 11.81 | -0.08% | 150,314 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.74 | 12.08 | 11.82 | 2.98% | 279,228 |
| Nov 10, 2025 | 11.82 | 11.85 | 11.68 | 11.73 | 11.48 | -0.68% | 321,179 |
| Nov 7, 2025 | 11.74 | 11.83 | 11.62 | 11.81 | 11.56 | 0.51% | 172,379 |
| Nov 6, 2025 | 11.90 | 11.97 | 11.75 | 11.75 | 11.50 | -0.93% | 95,293 |
| Nov 5, 2025 | 11.80 | 11.88 | 11.69 | 11.86 | 11.61 | 0.08% | 156,328 |
| Nov 4, 2025 | 11.76 | 11.94 | 11.73 | 11.85 | 11.60 | -0.34% | 169,901 |
| Nov 3, 2025 | 11.91 | 12.06 | 11.81 | 11.89 | 11.64 | -0.75% | 178,658 |
| Oct 31, 2025 | 11.77 | 12.03 | 11.69 | 11.98 | 11.72 | 0.76% | 194,721 |
| Oct 30, 2025 | 12.07 | 12.16 | 11.81 | 11.89 | 11.51 | -1.74% | 259,637 |
| Oct 29, 2025 | 12.25 | 12.37 | 12.02 | 12.10 | 11.71 | -1.14% | 184,140 |
| Oct 28, 2025 | 12.25 | 12.39 | 12.22 | 12.24 | 11.84 | 0.16% | 217,568 |
| Oct 27, 2025 | 12.18 | 12.31 | 12.01 | 12.22 | 11.82 | 0.91% | 308,477 |
| Oct 24, 2025 | 12.29 | 12.35 | 12.08 | 12.11 | 11.72 | -0.98% | 208,599 |
| Oct 23, 2025 | 12.20 | 12.37 | 12.14 | 12.23 | 11.83 | 0.74% | 166,134 |
| Oct 22, 2025 | 12.27 | 12.30 | 12.05 | 12.14 | 11.75 | -1.30% | 169,283 |