Stellus Capital Investment Corporation (SCM)
NYSE: SCM · Real-Time Price · USD
13.01
-0.03 (-0.23%)
Jan 22, 2026, 4:00 PM EST - Market closed
SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.10 | 13.21 | 12.91 | 13.01 | 13.01 | -0.23% | 191,052 |
| Jan 21, 2026 | 13.00 | 13.14 | 12.95 | 13.04 | 13.04 | 1.16% | 157,447 |
| Jan 20, 2026 | 12.93 | 12.95 | 12.57 | 12.89 | 12.89 | -2.64% | 335,421 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.16 | 13.24 | 13.24 | -1.49% | 128,980 |
| Jan 15, 2026 | 13.32 | 13.55 | 13.18 | 13.44 | 13.44 | 1.28% | 151,350 |
| Jan 14, 2026 | 13.04 | 13.35 | 12.96 | 13.27 | 13.27 | 2.16% | 156,944 |
| Jan 13, 2026 | 13.07 | 13.11 | 12.91 | 12.99 | 12.99 | -0.31% | 102,564 |
| Jan 12, 2026 | 13.05 | 13.16 | 13.01 | 13.03 | 13.03 | -0.76% | 85,346 |
| Jan 9, 2026 | 13.10 | 13.15 | 13.02 | 13.13 | 13.13 | 0.31% | 59,099 |
| Jan 8, 2026 | 12.73 | 13.17 | 12.67 | 13.09 | 13.09 | 2.99% | 110,838 |
| Jan 7, 2026 | 12.97 | 12.97 | 12.67 | 12.71 | 12.71 | -1.70% | 129,321 |
| Jan 6, 2026 | 12.97 | 12.97 | 12.75 | 12.93 | 12.93 | -0.31% | 95,570 |
| Jan 5, 2026 | 12.83 | 13.10 | 12.83 | 12.97 | 12.97 | 1.17% | 115,967 |
| 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 |